$53.03 -0.14 (%) FstTr ET AlDex Shs Multi Cap Growth AlphaDEX Fund -

Aug. 30, 2016 | 03:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAD historical data

Date Open High Low Close Volume
8/30/201653.0253.1052.9653.035,419
8/29/201652.7553.2752.7553.174,141
8/26/201652.9552.9552.7152.801,548
8/25/201653.1553.1553.0553.081,444
8/24/201653.1053.2552.8752.8714,377
8/23/201653.3653.4053.1353.293,208
8/22/201652.8853.1152.8853.063,104
8/19/201652.8853.0252.8753.022,771
8/18/201652.8353.0352.8052.952,955
8/17/201652.5552.7352.4352.735,406
8/16/201653.4053.4052.8552.867,561
8/15/201653.3053.5053.3053.453,426
8/12/201653.0253.1953.0253.191,761
8/11/201652.9653.2152.9653.148,739
8/10/201653.0653.1452.9753.064,177
8/9/201653.2453.3153.1153.129,928
8/8/201653.1053.1052.9953.061,436
8/5/201653.1853.3053.1253.243,259
8/4/201652.8753.0552.8052.963,785
8/3/201652.6052.7752.5952.768,115
8/2/201653.3053.3052.6252.793,815
8/1/201653.2553.5053.0053.0133,141
7/29/201653.3653.4253.1853.412,436
7/28/201652.9353.2952.8553.2510,776
7/27/201652.8952.9752.8252.913,739
7/26/201653.1453.2652.9653.057,505
7/25/201652.9152.9852.9052.972,985
7/22/201652.5453.0952.5453.09897
7/21/201652.9952.9952.5052.612,847
7/20/201652.8653.0752.8652.964,471
7/19/201652.7052.7052.5752.663,073
7/18/201652.6452.7952.5952.674,149
7/15/201652.9752.9752.4952.5713,365
7/14/201652.8252.8252.6052.604,208
7/13/201652.7952.7952.5752.595,323
7/12/201652.6252.8052.6252.674,940
7/11/201652.4652.6352.4252.5288,322
7/8/201651.9052.2551.9052.194,969
7/7/201651.4051.5551.1651.278,493
7/6/201650.9351.2950.8651.295,498
7/5/201650.8551.0550.8451.053,158
7/1/201651.1151.3051.1151.268,795
6/30/201650.3751.2150.3751.217,399
6/29/201650.0150.3750.0150.347,080
6/28/201649.3549.5149.1249.399,975
6/27/201648.8248.8248.4848.7012,817
6/24/201649.7150.3249.2549.778,589
6/23/201650.9051.0350.8350.975,590
6/22/201650.7250.7850.4950.5626,892
6/21/201650.7950.8250.5250.7748,348
6/20/201650.4450.9250.4450.584,350
6/17/201650.0550.2550.0550.251,013
6/16/201649.9650.4049.9050.347,202
6/15/201650.3950.5050.2550.267,620
6/14/201650.3350.3350.0150.072,209
6/13/201650.6750.7550.4850.482,936
6/10/201650.8451.0150.6350.7919,479
6/9/201651.1151.3051.1151.263,474
6/8/201651.1651.4051.0551.403,455
6/7/201651.0051.0550.9151.021,683
6/6/201650.9050.9950.6750.858,298
6/3/201650.8650.8650.5850.789,940
6/2/201650.5650.8650.5650.865,396
6/1/201650.2150.8050.2150.805,155
5/31/201650.4950.5750.3850.577,272
5/27/201650.2750.4750.2650.46100,908
5/26/201650.1950.2350.1250.1748,510
5/25/201650.2050.2550.0650.197,366
5/24/201649.1850.0849.1850.087,057
5/23/201649.1849.3549.1849.213,884
5/20/201649.0749.3048.9549.15104,805
5/19/201648.6348.8348.4548.8312,073
5/18/201648.7449.3848.7449.053,520
5/17/201649.4549.6548.8648.9710,698
5/16/201649.5749.9449.5749.944,592
5/13/201649.6949.6949.2649.274,459
5/12/201649.9149.9149.3349.836,178
5/11/201649.9350.1349.6449.743,435
5/10/201649.9650.1349.9050.133,739
5/9/201649.5749.8549.5749.733,897
5/6/201649.1949.3548.9549.351,256
5/5/201649.3349.4049.0649.176,700
5/4/201649.1149.2349.0949.233,225
5/3/201649.6749.6749.1549.2845,064
5/2/201649.4049.7549.4049.754,635
4/29/201649.3449.3448.9249.3016,027
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center