$32.63 +0.12 (%) FstTr ET AlDx2 Shs First Trust Australia AlphaDEX Fund - NYSE ARCA

Aug. 26, 2016 | 11:04 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAUS historical data

Date Open High Low Close Volume
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
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
Trading Center