$28.78 +0.17 (%) FstTr ET AlDx2 Shs First Trust Australia AlphaDEX Fund - NYSEARCA

Jul. 31, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAUS historical data

Date Open High Low Close Volume
7/31/201528.7828.7828.7828.78238
7/30/201528.6128.6128.6128.611,020
7/29/201528.5828.5828.5828.580
7/28/201528.5528.5828.5528.58287
7/27/201528.2328.2328.2328.23645
7/24/201528.2828.2828.2828.280
7/23/201528.5228.5228.5228.520
7/22/201526.3226.3226.3226.320
7/21/201528.0828.0828.0828.080
7/20/201528.9828.9828.9828.980
7/17/201529.4329.4329.4329.430
7/16/201529.4329.4329.4329.43100
7/15/201528.4728.4728.4728.470
7/14/201527.7527.7527.7527.750
7/13/201527.9827.9827.9827.980
7/10/201528.3328.3328.3328.330
7/9/201528.3328.3328.3328.33110
7/8/201528.0428.0527.9227.921,203
7/7/201528.1828.1928.1828.19767
7/6/201529.5729.5729.5729.570
7/2/201529.5729.5729.5729.57101
7/1/201529.0229.0229.0229.020
6/30/201529.0229.0229.0229.020
6/29/201529.1729.2029.0229.021,143
6/26/201529.5329.5329.5329.53564
6/25/201530.4530.4530.4530.450
6/24/201530.7430.7430.7430.740
6/23/201530.6530.6530.6530.650
6/22/201530.6530.6530.6530.65150
6/19/201530.7030.7030.5930.684,257
6/18/201530.3430.3430.3430.340
6/17/201530.4430.4430.4430.440
6/16/201530.5030.5030.5030.500
6/15/201530.4030.4030.4030.400
6/12/201530.5830.5830.5830.580
6/11/201530.3430.3430.3430.340
6/10/201530.3430.3430.3430.34820
6/9/201529.8629.8629.8629.860
6/8/201529.6729.6729.6729.670
6/5/201529.6729.6729.6729.670
6/4/201530.6630.6630.6630.660
6/3/201530.9330.9330.9330.930
6/2/201531.0331.0330.9330.935,217
6/1/201531.9531.9531.9531.95160
5/29/201531.0631.0631.0631.060
5/28/201531.4231.4231.4231.420
5/27/201531.4231.4231.4231.42309
5/26/201531.2931.2931.2931.290
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
  • Showing 1-100 of 864 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!