$24.20 0.00 (%) FstTr ET AlDx2 Shs First Trust Australia AlphaDEX Fund - NYSEARCA

Feb. 4, 2016 | 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
2/5/201624.2024.2024.2024.200
2/4/201624.2024.2024.2024.20100
2/3/201626.2726.2726.1126.217,725
2/2/201626.8526.8526.8526.850
2/1/201626.8526.8526.8526.850
1/29/201626.8526.8526.8526.85465
1/28/201626.3326.3326.3326.330
1/27/201626.3326.3326.3326.33124
1/26/201624.4424.4424.4424.440
1/25/201626.2726.2724.4124.441,073
1/22/201624.6624.6624.6624.66540
1/21/201624.3124.3124.3124.310
1/20/201624.7824.7824.3124.31445
1/19/201624.6224.6224.6224.620
1/15/201624.6224.6224.6224.620
1/14/201625.4525.5024.6224.622,399
1/13/201624.9324.9324.9324.930
1/12/201624.9324.9324.9324.93100
1/11/201625.0825.0825.0825.080
1/8/201625.0825.0825.0825.080
1/7/201625.1225.1225.0825.08367
1/6/201625.7625.7625.7625.76257
1/5/201627.0227.0227.0227.02368
1/4/201628.1228.1228.1228.120
12/31/201528.1228.1228.1228.12201
12/30/201526.8926.8926.8926.89410
12/29/201525.5125.5125.5125.510
12/28/201526.9428.0225.5125.511,401
12/24/201528.0228.0326.3527.71749
12/23/201527.0127.0227.0127.01724
12/22/201526.5126.6026.5126.60694
12/21/201526.2826.2826.1826.18595
12/18/201526.3126.3126.2326.23513
12/17/201527.6827.6827.6827.680
12/16/201527.6827.6827.6827.680
12/15/201527.6827.6827.6827.680
12/14/201527.6827.6827.6827.680
12/11/201527.6827.6827.6827.680
12/10/201527.6827.6827.6827.680
12/9/201526.7427.9326.7427.681,909
12/8/201527.9827.9827.2427.382,871
12/7/201527.0228.0227.0228.021,411
12/4/201527.1327.1327.1327.13183
12/3/201527.2827.2827.2327.23272
12/2/201527.3927.3927.3927.39358
12/1/201527.6627.7927.6527.742,533
11/30/201527.3527.3527.0927.092,887
11/27/201527.0927.1127.0927.111,040
11/25/201527.7327.7327.7327.730
11/24/201527.3527.7327.3227.732,282
11/23/201527.3427.4727.3127.472,296
11/20/201527.7628.0527.6427.805,018
11/19/201527.4827.6127.4827.53895
11/18/201526.6426.8626.6126.862,007
11/17/201526.5226.5926.5226.59400
11/16/201526.4426.4426.4426.440
11/13/201526.4426.4426.4426.440
11/12/201526.3926.4426.3826.446,419
11/11/201526.4026.4626.4026.46627
11/10/201526.1426.2026.1126.204,676
11/9/201525.9926.1725.9926.002,352
11/6/201527.1027.1027.1027.100
11/5/201527.1027.1027.1027.100
11/4/201527.0327.1027.0327.10304
11/3/201527.0827.0827.0827.08273
10/30/201526.0726.0726.0726.070
10/29/201526.0726.0726.0726.0723
10/28/201527.1727.1727.1727.170
10/26/201527.8827.8827.7827.831,002
10/23/201527.9327.9327.9327.93100
10/22/201527.6227.6227.6227.62100
10/21/201527.2327.2327.2327.23100
10/20/201527.2227.3527.2227.355,712
10/19/201527.3327.3827.2327.3716,445
10/16/201527.7727.7727.7727.770
10/15/201527.7727.7727.7727.77284
10/14/201526.9226.9226.9226.920
10/13/201527.7127.7127.7127.710
10/12/201527.6427.6427.6427.640
10/9/201527.2927.2927.2927.290
10/8/201527.0427.0427.0427.040
10/7/201526.6126.6126.6126.610
10/6/201526.6126.6126.6126.61204
10/5/201524.3524.3524.3524.350
10/2/201518.9518.9518.9518.950
10/1/201518.4218.4218.4218.420
9/30/201524.7324.7324.7324.730
9/29/201518.8718.8718.8718.870
9/28/201519.0519.0519.0519.050
9/25/201518.4618.4618.4618.460
9/24/201518.9918.9918.9918.990
9/23/201525.7025.7025.7025.700
9/22/201525.7025.7025.7025.70160
9/21/201525.8125.8125.8125.810
9/18/201526.4426.4426.4426.440
9/17/201526.1026.1026.1026.100
9/16/201526.0126.0126.0126.010
9/15/201525.9825.9825.9825.980
9/14/201525.9625.9625.9625.960
9/11/201525.9625.9625.9625.96810
  • Showing 1-100 of 992 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center