$49.60 -0.65 (%) FstTr ET AlDex Shs Multi Cap Growth AlphaDEX Fund -

Apr. 28, 2016 | 03:20 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAD historical data

Date Open High Low Close Volume
4/28/201649.8950.1449.6049.6043,295
4/27/201649.9550.2549.7450.256,857
4/26/201649.6049.9549.6049.8311,022
4/25/201649.4249.7449.4249.604,150
4/22/201649.5449.6849.4249.652,958
4/21/201650.0350.0349.3749.462,289
4/20/201649.8750.1749.7749.9510,359
4/19/201650.4150.4149.9250.003,971
4/18/201649.6650.0549.6650.023,404
4/15/201649.6749.8049.5849.763,744
4/14/201649.6249.7749.4949.6412,413
4/13/201649.4249.6449.3549.642,568
4/12/201648.8649.2948.7649.137,761
4/11/201649.3949.3949.0349.155,971
4/8/201649.4049.4049.0349.111,832
4/7/201649.3149.3148.7248.964,428
4/6/201649.1449.5949.1449.556,502
4/5/201649.3349.3349.0749.2012,346
4/4/201649.7049.7049.4549.5117,770
4/1/201649.1449.8549.1449.854,407
3/31/201649.4749.6449.3349.5213,404
3/30/201649.6849.6849.3649.514,837
3/29/201648.6649.3548.6549.352,690
3/28/201648.3848.6248.2348.4811,012
3/24/201648.0348.2748.0048.271,399
3/23/201648.6148.6148.3748.3812,558
3/22/201648.5548.8248.5448.649,242
3/21/201648.5048.7348.5048.571,928
3/18/201648.6648.8348.5248.812,890
3/17/201648.1348.5347.9848.4510,607
3/16/201647.6948.2547.6948.235,491
3/15/201648.0648.0747.8547.884,213
3/14/201647.9248.2247.9248.097,321
3/11/201647.9748.1947.9748.191,572
3/10/201647.7447.8847.0047.002,959
3/9/201647.2847.4847.2847.482,818
3/8/201647.6447.6447.2847.283,143
3/7/201647.5647.9247.4947.676,537
3/4/201647.5947.9747.5947.747,691
3/3/201647.5147.7847.3247.786,735
3/2/201647.3147.4947.1947.491,820
3/1/201646.7447.4346.6447.436,065
2/29/201646.9546.9546.4646.546,960
2/26/201646.9746.9746.7446.797,434
2/25/201646.3446.7246.2546.703,411
2/24/201645.4646.2645.3846.262,578
2/23/201646.0146.1645.8845.903,185
2/22/201646.2746.3246.0046.1568,197
2/19/201645.2345.6545.0745.657,572
2/18/201645.7145.7145.3345.338,620
2/17/201645.1745.7145.1745.534,196
2/16/201644.5144.9944.3844.9943,481
2/12/201643.8844.0743.6444.0617,678
2/11/201643.1843.5943.0543.5221,973
2/10/201644.5044.5043.8043.804,491
2/9/201643.1244.0043.1243.6267,952
2/8/201643.7543.7543.1043.534,701
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center