$32.04 0.00 (%) FstTr ET AlDx2 Shs First Trust Australia AlphaDEX Fund - NYSEARCA

May. 13, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAUS historical data

Date Open High Low Close Volume
5/22/201531.4631.4631.4631.460
5/21/201531.2131.2131.2131.210
5/20/201531.1831.1831.1831.180
5/19/201531.6831.6831.6831.680
5/18/201532.0832.0832.0832.080
5/15/201532.0932.0932.0932.090
5/14/201532.0432.0432.0432.040
5/13/201532.1032.1032.0132.04507
5/12/201531.1031.1031.1031.100
5/11/201531.4331.4331.4331.430
5/8/201531.1031.1031.1031.100
5/7/201531.1031.1431.0731.102,000
5/6/201531.5431.5431.4831.48621
5/5/201531.6531.6531.6531.650
5/4/201531.6531.6531.6531.65150
5/1/201531.4031.4031.1931.191,116
4/30/201531.7831.7831.7831.780
4/29/201531.6731.7831.6131.782,131
4/28/201532.3932.3932.3932.390
4/27/201532.3932.3932.3932.39295
4/24/201531.6031.6431.6031.64548
4/23/201530.7530.7530.7530.750
4/22/201530.6030.6030.6030.600
4/21/201530.7030.7030.7030.700
4/20/201530.7930.7930.7930.790
4/17/201531.4231.4231.4231.420
4/16/201531.4231.4231.4231.42100
4/15/201530.7530.7530.7530.750
4/14/201530.4330.4330.4330.430
4/13/201530.9430.9430.9430.940
4/10/201530.8730.8730.8730.870
4/9/201530.8930.8930.8930.890
4/8/201530.4330.4330.4330.430
4/7/201530.4730.4730.4730.470
4/6/201530.0430.0430.0430.040
4/2/201530.0530.0530.0530.050
4/1/201529.9129.9129.9129.910
3/31/201530.3230.3230.3230.320
3/30/201530.6930.6930.6930.690
3/27/201530.6930.6930.6930.69386
3/26/201531.0431.0431.0431.040
3/25/201531.5831.5831.5831.580
3/24/201531.5431.5431.5431.540
3/23/201531.2631.2631.2631.260
3/20/201530.3730.3730.3730.370
3/19/201530.3730.3730.3730.37200
3/18/201530.0930.0930.0930.090
3/17/201530.0230.0930.0230.09685
3/16/201530.0530.0530.0530.050
3/13/201530.3630.3630.3630.360
3/12/201529.6229.6229.6229.620
3/11/201530.0530.0530.0530.050
3/10/201530.1030.1030.0530.051,113
3/9/201530.4430.4430.4430.440
3/6/201531.1931.1931.1931.190
3/5/201531.1931.1931.1931.19320
3/4/201531.3931.3931.3931.390
3/3/201531.4131.4131.3931.39430
3/2/201531.2531.2531.2531.250
2/27/201531.0531.2531.0531.25795
2/26/201531.3531.3531.3531.350
2/25/201531.3531.3531.3531.351,100
2/24/201531.0031.0031.0031.00210
2/23/201530.8830.8830.8830.88700
2/20/201530.6430.6430.6430.640
2/19/201530.7430.7430.7430.740
2/18/201530.0130.0130.0130.010
2/17/201529.8029.8029.8029.800
2/13/201529.8029.8029.8029.80300
2/12/201529.2429.2429.2429.24150
2/11/201529.3529.3529.3529.35135
2/10/201529.4829.4829.4829.480
2/9/201529.5029.5029.5029.500
2/6/201529.5029.5029.5029.50300
2/5/201529.2629.2629.2629.260
2/4/201529.5629.5629.5629.560
2/3/201528.9828.9828.9828.980
2/2/201528.6928.6928.6928.690
1/30/201528.6928.6928.6928.69101
1/29/201528.4228.4228.4228.420
1/28/201528.6228.6228.6228.620
1/27/201528.6228.6228.6228.62190
1/26/201528.5028.5028.5028.500
1/23/201528.5028.5028.5028.50120
1/22/201528.9428.9428.9428.940
1/21/201528.6828.6828.6828.680
1/20/201529.2029.2029.2029.200
1/16/201529.1829.2029.1829.20343
1/15/201529.0529.0529.0529.05300
1/14/201529.2629.2629.2629.260
1/13/201529.3529.3529.3529.350
1/12/201529.4529.4529.3229.35868
1/9/201529.2429.2429.2429.240
1/8/201528.8828.8828.8828.880
1/6/201528.9528.9528.8928.892,500
1/5/201528.9228.9228.9228.92255
1/2/201529.0229.0229.0229.02235
12/31/201429.1029.1829.1029.145,287
12/30/201429.6829.6829.6829.680
12/29/201428.9828.9828.9828.980
  • Showing 1-100 of 816 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center