$30.59 0.00 (%) FstTr ET AlDx2 Shs First Trust Australia AlphaDEX Fund - NYSE ARCA

Sep. 22, 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
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
7/19/201630.6830.7730.6830.771,220
7/18/201631.1931.1931.1931.190
7/15/201631.2531.2930.8731.194,263
7/14/201631.0931.0931.0931.090
7/13/201631.0931.0931.0931.09485
7/12/201631.5031.6031.5031.602,044
7/11/201630.4930.4930.4930.490
7/8/201630.4930.4930.4930.49213
7/7/201630.1330.1330.1330.130
7/6/201629.5030.1329.5030.137,213
7/5/201629.5929.5929.5029.50748
7/1/201629.4829.4829.4829.480
6/30/201629.4829.4829.4829.480
6/29/201629.4729.4829.4729.481,305
6/28/201628.5328.5328.5328.530
6/27/201628.5328.5328.5328.531,002
6/24/201629.3829.3829.3829.38226
6/23/201629.5229.5229.5229.520
6/22/201629.2029.5229.1929.521,535
6/21/201628.4528.4528.4528.450
6/20/201628.4528.4528.4528.450
6/17/201628.4528.4528.4528.450
6/16/201628.4528.4528.4528.451,500
6/15/201629.5529.5529.5529.550
6/14/201629.5529.5529.5529.550
6/13/201629.5529.5529.5529.550
6/10/201629.5529.5529.5529.550
6/9/201629.5529.5529.5529.55400
6/8/201629.6029.6229.5229.521,700
6/7/201629.4029.8129.2729.812,988
6/6/201629.0729.0729.0329.03600
6/3/201628.7228.7328.6228.63600
6/2/201628.2328.2328.2328.230
6/1/201628.2828.2828.1528.23500
5/31/201628.2528.2528.1728.17500
5/27/201628.2928.2928.2928.290
5/26/201628.4428.4428.2428.292,500
5/25/201628.1428.4128.1428.195,596
5/24/201627.2527.7027.2427.701,500
5/23/201627.2527.8227.2427.246,483
5/20/201627.2327.2327.2327.230
5/19/201627.2527.2527.2327.23200
5/18/201627.8528.5027.8527.953,065
5/17/201627.7328.6827.7028.052,212
5/16/201627.9027.9027.9027.900
5/13/201627.9027.9027.9027.900
5/12/201627.9027.9027.9027.90326
5/11/201627.4728.4527.4728.311,796
5/10/201628.3228.3228.3228.320
5/9/201628.3228.3228.3228.320
5/6/201628.3228.3228.3228.320
5/5/201628.3228.3228.3228.320
  • Showing 1-100 of 1,153 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center