$31.39 0.00 (%) FstTr ET AlDx2 Shs First Trust Australia AlphaDEX Fund - NYSEARCA

Mar. 3, 2015 | 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
5/13/201433.2633.2633.2633.2610
5/12/201433.3433.3433.1833.262,025
5/8/201432.7232.7232.7232.720
5/7/201432.7232.7232.7232.720
5/6/201432.8632.8632.8632.860
5/5/201432.6532.6532.6532.650
5/2/201432.5432.5432.5432.540
5/1/201432.6732.6732.6732.67332
4/30/201432.9532.9532.9532.9560
4/29/201432.6032.6032.6032.600
4/28/201433.1733.1732.9532.951,631
4/25/201433.0133.0133.0133.01300
4/24/201433.2433.2433.1233.211,800
4/23/201432.9832.9832.9832.9875
4/22/201433.1833.1833.1833.180
4/21/201432.9832.9832.9832.981,000
4/17/201432.8332.8332.8332.830
4/16/201432.9332.9532.9132.952,549
4/15/201432.3932.3932.3932.39300
4/14/201432.6032.6032.6032.600
4/11/201433.0533.1333.0533.122,041
4/10/201433.2633.2633.1033.102,400
4/9/201432.0732.0732.0732.0717
4/8/201432.7032.7032.7032.700
4/7/201432.4532.4532.4532.450
4/4/201432.6232.6232.6232.620
4/3/201432.5232.5232.5232.520
4/2/201429.3129.3129.3129.311
4/1/201432.0732.0732.0732.072
3/31/201432.0732.0732.0732.07137
3/28/201432.0732.0732.0732.075
3/27/201432.2032.2032.2032.200
3/26/201431.9731.9731.9731.970
3/25/201431.9431.9431.9431.940
3/24/201432.5032.5032.3232.32479
3/21/201431.7431.7431.7431.74100
3/20/201431.4031.9231.3031.5713,800
3/19/201431.5431.5431.5431.540
3/18/201432.2132.2132.2132.210
3/17/201431.9131.9131.9131.9162
3/14/201431.9131.9131.9131.9161
3/13/201431.8531.8531.8531.850
3/12/201431.9131.9131.9131.91500
3/11/201432.4932.4932.4932.49500
3/10/201432.4632.4632.4632.46250
3/7/201432.8032.8032.8032.80245
3/6/201431.3831.3831.3831.38193
3/5/201431.9731.9731.9731.970
3/4/201431.7131.7131.7131.710
3/3/201431.2931.2931.2931.290
2/28/201431.4931.4931.4931.490
2/27/201431.1131.1131.1131.110
2/26/201431.6231.6231.6231.620
2/25/201431.5831.5831.5831.580
2/24/201431.3831.3831.3831.3815
2/21/201431.5331.5331.5331.530
2/20/201431.6131.6131.6131.610
2/19/201431.3831.3831.3831.38328
2/18/201431.3031.3031.1931.193,180
2/14/201431.0931.0931.0931.09500
2/13/201430.3730.7130.3730.651,974
2/12/201430.3730.3730.3730.370
2/11/201429.9929.9929.9929.990
2/10/201429.7629.7729.7229.72642
2/7/201429.8429.8429.7229.82483
2/6/201429.3129.3129.3129.310
2/5/201428.4728.4728.4728.470
2/4/201428.8528.8528.8528.850
2/3/201428.8028.8028.8028.802
1/31/201428.7128.8028.7128.80375
1/30/201429.0129.0129.0129.01344
1/29/201430.0030.0030.0030.0016
1/28/201428.7128.7128.7128.710
1/27/201428.4628.4628.4628.460
1/24/201428.5128.5128.5128.510
1/23/201430.0030.0030.0030.0027
1/22/201430.0030.0030.0030.0026
1/21/201430.0030.0030.0030.0046
1/17/201430.0030.0030.0030.0052
1/16/201430.0030.0030.0030.00217
1/15/201430.0630.0630.0630.06191
1/14/201429.7329.7329.7329.730
1/13/201429.9529.9529.9529.950
1/10/201430.0630.0630.0630.060
1/9/201429.7829.7829.7829.780
1/8/201429.7429.7429.7429.740
1/7/201429.9929.9929.9929.990
1/6/201429.9629.9629.9629.960
1/3/201429.8729.8729.8729.8793
1/2/201429.8729.8729.8729.87393
12/31/201329.8329.8329.8329.83207
12/30/201329.9429.9429.9429.9475
12/27/201329.9429.9429.9429.941
12/26/201330.0030.0429.8029.943,564
12/24/201329.7729.7729.7729.770
12/23/201329.7730.0529.7730.051,300
12/20/201329.3729.6129.3729.61401
12/19/201328.8428.8428.8428.84803
12/18/201328.6128.6128.6128.6115
12/17/201328.7328.7328.7328.73115
  • Showing 201-300 of 760 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 8
  • >>
Trading Center