$29.19 +0.05 (%) FstTr ET AlDx2 Shs First Trust Australia AlphaDEX Fund - NYSE ARCA

Dec. 2, 2016 | 09:30 AM

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
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
5/4/201628.3228.3228.3228.320
5/3/201627.7628.3227.7028.322,468
5/2/201628.5528.5528.5528.550
4/29/201628.5528.5528.5528.550
4/28/201628.5528.5528.5528.550
4/27/201628.5528.5528.5528.551,530
4/26/201630.1730.1730.1730.171,511
4/25/201628.7328.7328.7328.730
4/22/201628.7328.7328.7328.730
4/21/201628.7229.1928.5528.7310,832
4/20/201629.8529.8529.8529.85400
4/19/201628.6329.5528.5629.401,947
4/18/201628.5728.5728.5728.57100
4/15/201628.2928.2928.2928.290
4/14/201628.2928.2928.2928.290
4/13/201627.1228.2927.1228.293,551
4/12/201626.5626.6026.5626.60787
4/11/201627.6427.6427.6427.640
4/8/201627.6427.6827.3027.646,304
4/7/201627.3027.3027.3027.300
4/6/201627.3027.3027.3027.300
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
Trading Center