$28.55 0.00 (%) FstTr ET AlDx2 Shs First Trust Australia AlphaDEX Fund - NYSE ARCA

Apr. 27, 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
4/28/201628.5528.5528.5528.550
4/27/201628.5528.5528.5528.551,530
4/26/201630.1730.1730.1730.171,511
4/25/201628.7328.7328.7328.730
4/22/201628.7328.7328.7328.730
4/21/201628.7229.1928.5528.7310,832
4/20/201629.8529.8529.8529.85400
4/19/201628.6329.5528.5629.401,947
4/18/201628.5728.5728.5728.57100
4/15/201628.2928.2928.2928.290
4/14/201628.2928.2928.2928.290
4/13/201627.1228.2927.1228.293,551
4/12/201626.5626.6026.5626.60787
4/11/201627.6427.6427.6427.640
4/8/201627.6427.6827.3027.646,304
4/7/201627.3027.3027.3027.300
4/6/201627.3027.3027.3027.300
4/5/201626.4927.3026.3727.30903
4/4/201626.8626.8626.8626.86232
4/1/201628.5528.5528.5528.552,385
3/31/201628.4728.9628.4728.9619,121
3/30/201627.8127.8127.8127.810
3/29/201627.8127.8127.8127.810
3/28/201627.7627.8127.7627.816,384
3/24/201627.6127.6227.5327.621,243
3/23/201627.5127.6027.5127.60259
3/22/201627.8927.8927.8927.890
3/21/201627.8927.8927.8927.890
3/18/201627.8927.8927.8927.890
3/17/201627.8927.8927.8927.890
3/16/201627.3927.8927.3927.89684
3/15/201627.5427.6227.3627.622,750
3/14/201628.5728.5728.5728.570
3/11/201628.5728.5728.5728.57374
3/10/201627.7527.7527.7527.75252
3/9/201627.6927.6927.6927.690
3/8/201627.6927.6927.6927.690
3/7/201626.0927.7125.9227.695,886
3/4/201625.9427.0025.9427.00318
3/3/201627.4727.4727.4727.470
3/2/201627.4727.4727.4727.47458
3/1/201625.5025.5025.5025.500
2/29/201625.5025.5025.5025.50100
2/26/201625.5425.5425.5425.540
2/25/201625.5425.5425.5425.540
2/24/201625.5425.5425.5425.54238
2/23/201624.5424.5424.5424.540
2/22/201624.5424.5424.5424.540
2/19/201624.5424.5424.5424.540
2/18/201624.5424.5424.5424.540
2/17/201624.5424.5424.5424.540
2/16/201624.1024.5424.1024.54412
2/12/201625.1125.1125.1125.110
2/11/201625.1125.1125.1125.110
2/10/201625.1125.1125.1125.110
2/9/201625.1125.1125.1125.110
2/8/201625.2825.2825.1125.11227
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
  • Showing 1-100 of 1,049 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center