$29.94 0.00 (%) FstTr ET AlDx2 Shs First Trust Australia AlphaDEX Fund - NYSEARCA

Oct. 14, 2014 | 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
10/17/201429.9929.9929.9929.990
10/16/201430.0030.0030.0030.000
10/15/201429.9429.9429.9429.940
10/14/201429.9429.9429.9429.94150
10/13/201429.5829.5829.5829.580
10/10/201429.5929.5929.5829.585,600
10/9/201430.2430.2430.2430.240
10/8/201430.2330.2830.2130.242,108
10/7/201430.4030.4030.4030.40139
10/6/201430.2830.2830.2830.280
10/3/201430.5330.5330.5330.530
10/2/201430.4830.4830.4830.480
10/1/201430.4130.4930.3430.482,061
9/30/201430.2530.2530.2530.25170
9/29/201430.6630.6630.4530.45816
9/26/201430.9530.9530.8430.87550
9/25/201431.0431.0431.0031.00296
9/24/201431.5631.5631.5631.560
9/23/201432.1032.1032.1032.100
9/22/201431.9832.1031.9332.103,060
9/19/201432.3132.4132.3132.381,400
9/18/201432.6632.6632.6632.66500
9/17/201433.2633.2633.2633.260
9/16/201433.2133.2733.2033.261,600
9/15/201433.1533.1533.1533.150
9/12/201433.6033.6033.6033.600
9/11/201433.6033.6033.5633.602,000
9/10/201434.4934.4934.4934.490
9/9/201434.4934.4934.4934.490
9/8/201434.4934.4934.4934.49200
9/5/201434.9934.9934.9934.992,000
9/4/201435.1835.1834.9834.981,626
9/3/201435.2435.2835.2435.28763
9/2/201434.8234.8234.8234.820
8/29/201434.8434.9234.8234.822,700
8/28/201434.4134.7834.4134.657,786
8/27/201434.8734.9834.8034.877,804
8/26/201434.8634.8634.6034.7714,655
8/25/201434.5034.5034.5034.500
8/22/201434.5034.5034.5034.500
8/21/201434.5034.5034.5034.50100
8/20/201434.5934.5934.5934.59701
8/19/201434.6334.6334.4234.4215,000
8/18/201434.0734.1534.0734.119,601
8/15/201433.8233.8233.7633.76300
8/14/201433.7733.7833.7733.78300
8/13/201433.9033.9033.5833.601,600
8/12/201433.4533.4533.4533.45200
8/11/201432.9632.9632.9632.960
8/8/201432.9432.9632.9432.96200
8/7/201433.4133.4133.4133.410
8/6/201433.5233.5233.5233.520
8/5/201433.5233.5233.5233.52200
8/4/201433.4133.4133.4133.410
8/1/201433.8133.8133.4133.4112,800
7/31/201434.1334.2133.8333.8431,622
7/30/201434.3734.5134.3434.478,400
7/29/201434.4134.4134.2734.29508
7/28/201434.2434.4034.2334.353,100
7/25/201434.4634.4634.1734.315,400
7/24/201434.1234.5234.1234.5112,800
7/23/201434.5234.7334.5234.6717,800
7/22/201434.2234.4434.1834.328,100
7/21/201433.8734.1233.8533.977,801
7/18/201433.8034.0533.7933.883,908
7/17/201433.7633.9133.6533.666,972
7/16/201433.6433.7433.5933.7411,624
7/15/201433.2233.4133.2233.329,400
7/14/201433.5633.7233.5633.615,024
7/11/201433.4833.6233.3533.549,276
7/10/201433.4133.4833.2433.488,590
7/9/201433.4333.4333.4333.430
7/8/201433.4233.4233.4233.420
7/7/201433.4133.4133.4133.410
7/3/201433.0933.0933.0933.090
7/2/201433.1933.1933.1933.190
7/1/201433.2733.3533.1933.19521
6/30/201433.0033.0033.0033.000
6/27/201433.0033.0033.0033.00186
6/26/201432.9332.9332.9332.930
6/25/201432.9332.9332.9332.93700
6/24/201433.1833.1833.1833.180
6/20/201433.1633.1632.9733.035,800
6/19/201433.2933.2933.1033.191,800
6/18/201432.7932.7932.7932.790
6/17/201432.4432.4432.4432.440
6/16/201432.4132.4132.4132.410
6/13/201432.7932.7932.7932.790
6/12/201432.7132.7932.7132.79280
6/11/201433.0033.0033.0033.000
6/10/201432.9532.9532.9532.950
6/9/201432.9032.9032.9032.900
6/6/201432.9932.9932.9032.90603
6/5/201432.7632.8132.7632.813,409
6/4/201432.5432.5432.5432.54370
6/3/201432.8732.8732.8732.870
6/2/201432.8532.8532.8532.850
5/30/201433.0733.0733.0733.070
5/29/201432.5032.5032.5032.500
5/28/201432.5032.5032.5032.500
  • Showing 1-100 of 668 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center