$44.34 -1.22 (%) FstTr ET AlDex Shs Multi Cap Growth AlphaDEX Fund - NYSEARCA

Feb. 5, 2016 | 03:16 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAD historical data

Date Open High Low Close Volume
2/5/201645.4345.4344.3444.343,278
2/4/201645.6845.7545.3145.5610,103
2/3/201645.8345.8345.0345.557,199
2/2/201646.1646.1645.6945.76230,204
2/1/201646.5746.9346.4846.638,161
1/29/201645.4746.5845.4746.559,612
1/28/201645.5745.5745.1645.259,551
1/27/201645.6146.0745.2645.264,117
1/26/201645.5146.0545.3846.009,289
1/25/201645.9445.9445.3545.383,364
1/22/201645.9046.0045.5745.9510,181
1/21/201645.1145.7645.0845.193,875
1/20/201644.8145.5243.8645.3844,532
1/19/201645.6845.8745.0845.5620,159
1/15/201645.1445.4444.9645.4347,661
1/14/201645.5946.3845.1746.2413,263
1/13/201647.0547.0545.5345.5414,553
1/12/201646.9647.0546.4246.9510,160
1/11/201646.5646.6946.1946.5318,750
1/8/201647.4347.4346.4646.466,045
1/7/201647.8147.9147.0847.194,806
1/6/201648.3048.4248.0548.0764,163
1/5/201648.6048.7848.4648.744,599
1/4/201648.8748.8748.2048.415,942
12/31/201550.0250.0249.6749.725,732
12/30/201550.3550.4150.1450.147,626
12/29/201550.2850.4950.1350.3612,918
12/28/201549.5549.9649.5549.963,568
12/24/201549.8949.9549.8949.951,053
12/23/201549.8249.9149.7849.816,938
12/22/201549.2449.7249.1249.6011,390
12/21/201549.0649.2049.0449.084,869
12/18/201549.2849.3248.9949.044,993
12/17/201550.3650.3649.7249.8411,285
12/16/201549.8250.3549.5250.354,441
12/15/201549.6849.7849.4349.627,576
12/14/201549.1549.2548.6549.0712,688
12/11/201549.4749.4749.0549.068,475
12/10/201549.7350.1049.7349.8419,311
12/9/201550.2050.7149.6949.795,076
12/8/201550.2550.6050.0850.474,482
12/7/201550.8150.8450.3550.495,813
12/4/201550.1850.9250.1750.889,497
12/3/201550.9250.9249.7849.926,176
12/2/201551.1651.2350.7550.829,998
12/1/201550.8951.1650.7551.0611,781
11/30/201551.0451.0450.5950.704,467
11/27/201550.8451.0450.7951.042,205
11/25/201550.8050.9250.6550.922,296
11/24/201550.5050.5050.2350.505,083
11/23/201550.3550.6950.3550.5525,601
11/20/201550.3350.5250.3350.334,000
11/19/201550.1050.1649.9749.973,134
11/18/201549.6650.0549.5950.055,948
11/17/201549.5049.7549.4449.472,836
11/16/201548.7549.4948.7549.487,071
11/13/201549.1049.1748.8948.902,537
11/12/201549.8650.0349.4249.4210,901
11/11/201550.4850.5050.3250.332,887
11/10/201550.1150.4350.0650.417,314
11/9/201550.7250.7249.9550.1915,952
11/6/201550.6150.7250.4850.724,786
11/5/201550.5250.7650.3750.7615,859
11/4/201550.6850.6850.3950.48171,218
11/3/201550.6050.7950.3350.62171,680
10/30/201550.2950.4550.1950.283,267
10/29/201551.4751.4750.1750.354,042
10/28/201550.0350.5449.8050.533,699
10/27/201550.0350.0549.8549.85938
10/26/201549.9850.2149.9050.1016,211
10/23/201549.9449.9449.6149.949,075
10/22/201549.7149.8149.4949.654,345
10/21/201549.8249.8249.2649.387,274
10/20/201549.8449.9049.5449.754,245
10/19/201549.5349.8649.5149.7949,509
10/16/201549.3749.5149.2149.5126,428
10/15/201548.6849.1848.5549.1312,534
10/14/201549.0649.1748.5248.558,524
10/13/201549.7049.7049.1349.132,812
10/12/201549.6149.6149.5349.53863
10/9/201549.2749.3549.2149.271,719
10/8/201548.7549.1448.5949.1311,184
10/7/201548.5048.7248.2348.7242,397
10/6/201548.9048.9047.9748.1711,357
10/5/201548.3648.8348.3648.8316,580
10/2/201546.9547.9646.6647.965,506
10/1/201547.2847.2946.9447.253,061
9/30/201547.1947.3446.7447.341,261
9/29/201546.7446.8946.2346.3410,578
9/28/201547.5047.5446.6146.8849,053
9/25/201548.9349.0348.4148.5314,211
9/24/201548.0748.5848.0748.545,408
9/23/201548.8749.1448.8748.90711
9/22/201549.0449.0448.6348.963,315
9/21/201549.8250.0649.3249.642,551
9/18/201549.7650.0749.4449.447,874
9/17/201550.2250.7550.1350.338,690
9/16/201549.9450.1749.6750.179,556
9/15/201549.2949.8949.2949.7429,018
9/14/201549.4349.4349.1749.295,085
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center