$29.70 0.00 (%) FstTr ET AlDx2 Shs First Trust Australia AlphaDEX Fund - NYSE ARCA

Dec. 8, 2016 | 04:00 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

FAUS historical data

Date Open High Low Close Volume
12/9/201629.7029.7029.7029.700
12/8/201630.0230.0229.7029.704,983
12/7/201630.3230.3229.9629.966,355
12/6/201629.1929.1929.1929.190
12/5/201629.1929.1929.1929.190
12/2/201629.1929.1929.1929.19211
12/1/201629.1429.1429.1429.140
11/30/201629.1429.1429.1429.14100
11/29/201628.9128.9128.9128.910
11/28/201628.9128.9128.9128.910
11/25/201628.9128.9128.9128.910
11/23/201628.9128.9128.9128.910
11/21/201628.7928.7928.7928.790
11/18/201628.4128.7928.4128.79554
11/17/201628.6628.6628.0428.565,587
11/16/201629.1229.1229.1229.12627
11/15/201629.6429.6829.6429.682,186
11/14/201629.6929.6929.6929.690
11/11/201629.6929.6929.6929.690
11/10/201629.6929.6929.6929.69200
11/9/201630.4530.4530.4530.45182
11/8/201630.6730.6730.6730.67900
11/7/201629.6029.6029.6029.600
11/4/201629.6029.6029.6029.600
11/3/201629.6029.6029.6029.60714
11/2/201629.6529.6529.6529.650
11/1/201629.6529.6529.6529.650
10/31/201629.6529.6529.6529.650
10/28/201629.6529.6529.6529.650
10/27/201629.6129.6529.6129.651,619
10/26/201629.8529.8929.8529.89243
10/25/201630.0130.0130.0130.010
10/24/201630.0130.0130.0130.010
10/21/201630.0130.0130.0130.010
10/20/201630.0130.0130.0130.010
10/19/201630.0130.0130.0130.010
10/18/201630.0130.0130.0130.010
10/17/201630.0130.0130.0130.010
10/14/201630.0130.0130.0130.010
10/13/201630.0130.0130.0130.010
10/12/201630.0130.0130.0130.010
10/11/201630.0130.0130.0130.01211
10/10/201630.7730.7730.7730.770
10/7/201630.7730.7730.7730.770
10/6/201630.7730.7730.7730.77160
10/5/201631.0031.0031.0031.00141
10/4/201631.0131.0131.0131.010
10/3/201631.0131.0131.0131.01331
9/30/201631.0131.0131.0131.010
9/29/201631.0131.0131.0131.01279
9/28/201630.5930.5930.5930.590
9/27/201630.5930.5930.5930.590
9/26/201630.5930.5930.5930.590
9/23/201630.5930.5930.5930.590
9/22/201630.6530.7230.5830.592,298
9/21/201629.7129.7129.7129.71154
9/20/201630.5430.5430.5430.540
9/19/201630.5430.5430.5430.540
9/16/201630.5430.5430.5430.542,465
9/15/201630.6430.6430.2630.266,887
9/14/201630.0830.0830.0830.08264
9/13/201631.2331.2331.2331.230
9/12/201631.2331.2331.2331.230
9/9/201631.2331.2331.2331.230
9/8/201631.2331.2331.2331.23295
9/7/201631.7331.7331.7331.73130
9/6/201631.6331.6331.6331.630
9/2/201631.6331.6331.6331.630
9/1/201631.6331.6331.6331.630
8/31/201631.6531.6531.6331.631,198
8/30/201631.7231.7231.7231.720
8/29/201631.7231.7231.7231.72940
8/26/201632.6332.6332.6332.63150
8/25/201632.5132.5132.5132.51159
8/24/201632.2632.2632.2632.260
8/23/201632.2632.2632.2632.260
8/22/201632.2632.2632.2632.260
8/19/201632.2632.2632.2632.26362
8/18/201632.4132.4332.2332.231,488
8/17/201631.9031.9031.9031.900
8/16/201631.9031.9031.9031.900
8/15/201631.9031.9031.9031.900
8/12/201631.9031.9031.9031.900
8/11/201631.9031.9031.9031.900
8/10/201631.9031.9031.9031.900
8/9/201631.9031.9031.9031.900
8/8/201631.9031.9031.9031.900
8/5/201631.9031.9031.9031.900
8/4/201631.9031.9031.9031.900
8/3/201631.9031.9031.9031.900
8/2/201631.9031.9031.9031.90100
8/1/201631.9031.9031.9031.900
7/29/201631.9031.9031.9031.900
7/28/201631.9031.9031.9031.904,091
7/27/201630.9230.9230.9230.920
7/26/201630.9230.9230.9230.920
7/25/201630.9230.9230.9230.923,504
7/22/201630.7730.7730.7730.770
7/21/201630.7730.7730.7730.770
7/20/201630.7730.7730.7730.770
  • Showing 1-100 of 1,205 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center