$28.32 0.00 (%) FstTr ET AlDx2 Shs First Trust Australia AlphaDEX Fund - NYSE ARCA

May. 3, 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
12/9/201526.7427.9326.7427.681,909
12/8/201527.9827.9827.2427.382,871
12/7/201527.0228.0227.0228.021,411
12/4/201527.1327.1327.1327.13183
12/3/201527.2827.2827.2327.23272
12/2/201527.3927.3927.3927.39358
12/1/201527.6627.7927.6527.742,533
11/30/201527.3527.3527.0927.092,887
11/27/201527.0927.1127.0927.111,040
11/25/201527.7327.7327.7327.730
11/24/201527.3527.7327.3227.732,282
11/23/201527.3427.4727.3127.472,296
11/20/201527.7628.0527.6427.805,018
11/19/201527.4827.6127.4827.53895
11/18/201526.6426.8626.6126.862,007
11/17/201526.5226.5926.5226.59400
11/16/201526.4426.4426.4426.440
11/13/201526.4426.4426.4426.440
11/12/201526.3926.4426.3826.446,419
11/11/201526.4026.4626.4026.46627
11/10/201526.1426.2026.1126.204,676
11/9/201525.9926.1725.9926.002,352
11/6/201527.1027.1027.1027.100
11/5/201527.1027.1027.1027.100
11/4/201527.0327.1027.0327.10304
11/3/201527.0827.0827.0827.08273
10/30/201526.0726.0726.0726.070
10/29/201526.0726.0726.0726.0723
10/28/201527.1727.1727.1727.170
10/26/201527.8827.8827.7827.831,002
10/23/201527.9327.9327.9327.93100
10/22/201527.6227.6227.6227.62100
10/21/201527.2327.2327.2327.23100
10/20/201527.2227.3527.2227.355,712
10/19/201527.3327.3827.2327.3716,445
10/16/201527.7727.7727.7727.770
10/15/201527.7727.7727.7727.77284
10/14/201526.9226.9226.9226.920
10/13/201527.7127.7127.7127.710
10/12/201527.6427.6427.6427.640
10/9/201527.2927.2927.2927.290
10/8/201527.0427.0427.0427.040
10/7/201526.6126.6126.6126.610
10/6/201526.6126.6126.6126.61204
10/5/201524.3524.3524.3524.350
10/2/201518.9518.9518.9518.950
10/1/201518.4218.4218.4218.420
9/30/201524.7324.7324.7324.730
9/29/201518.8718.8718.8718.870
9/28/201519.0519.0519.0519.050
9/25/201518.4618.4618.4618.460
9/24/201518.9918.9918.9918.990
9/23/201525.7025.7025.7025.700
9/22/201525.7025.7025.7025.70160
9/21/201525.8125.8125.8125.810
9/18/201526.4426.4426.4426.440
9/17/201526.1026.1026.1026.100
9/16/201526.0126.0126.0126.010
9/15/201525.9825.9825.9825.980
9/14/201525.9625.9625.9625.960
9/11/201525.9625.9625.9625.96810
9/10/201525.7625.7625.7625.760
9/9/201525.9725.9725.9725.970
9/8/201524.0924.0924.0924.090
9/4/201524.8324.8324.8324.830
9/3/201521.2921.2921.2921.290
9/2/201525.6925.6925.6925.690
9/1/201525.6925.6925.6925.69219
8/31/201526.2726.2726.2726.27100
8/28/201527.1327.1327.1327.13150
8/27/201526.0926.0926.0926.090
8/26/201526.0926.0926.0926.09527
8/25/201527.1027.1026.8926.891,002
8/24/201526.7926.7926.7926.790
8/21/201527.5627.5627.5627.560
8/20/201527.5627.5627.5627.56150
8/19/201528.0928.0928.0928.090
8/18/201527.6527.6527.6527.650
8/17/201528.0628.0628.0628.060
8/14/201527.5627.5627.5627.560
8/13/201527.9327.9327.9327.930
8/12/201527.8727.9327.8727.93600
8/11/201528.9428.9428.9428.940
8/10/201528.5128.5128.5128.510
8/7/201528.6628.6628.6628.660
8/6/201528.6628.6628.6628.66700
8/5/201529.1329.1329.1329.130
8/4/201528.7028.7028.7028.700
8/3/201528.7028.7028.7028.70100
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
Trading Center