$30.58 0.00 (%) FstTr ET AlDx2 Shs First Trust Australia AlphaDEX Fund - NYSEARCA

Oct. 20, 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
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
12/16/201329.0729.1328.9229.135,979
12/13/201328.4128.7428.4128.742,464
12/12/201328.7328.7328.7328.7314,194
12/11/201328.9129.0028.7328.734,496
12/10/201329.1029.1028.9328.932,140
12/9/201329.0929.2329.0529.087,248
12/6/201329.3029.3029.3029.30100
12/5/201329.3829.3829.0429.331,250
12/4/201329.6029.6029.6029.60100
12/3/201329.5129.5129.5129.510
12/2/201329.5829.5829.5829.580
11/29/201330.3830.3830.3830.38100
11/27/201330.4830.4830.1030.40400
11/26/201330.7930.7930.7230.72200
11/25/201331.0131.0130.9630.96200
11/22/201330.8630.8630.8630.860
11/21/201330.8030.8630.8030.86200
11/20/201331.1331.1331.1131.11200
11/19/201331.9231.9231.9231.920
11/18/201331.9231.9231.9231.92213
11/15/201331.5231.5231.5231.520
11/14/201331.5231.5231.5231.520
11/13/201331.5231.5231.5231.520
11/12/201331.5531.5531.5231.52200
11/11/201331.9631.9631.9631.960
11/8/201331.9631.9631.9631.96308
11/7/201332.2932.2932.2932.290
11/6/201332.2932.2932.2932.290
11/5/201332.2932.2932.2932.290
11/4/201332.2932.2932.2932.290
11/1/201332.2432.3032.2432.291,480
10/31/201332.4632.4632.4632.460
10/30/201332.4632.4632.4632.460
10/29/201332.4632.4632.4532.46400
10/28/201332.6532.9232.6532.832,280
10/25/201332.7132.7332.6532.65600
10/24/201332.6432.7132.6432.71305
10/23/201333.0433.0432.7732.771,270
10/22/201333.2233.3833.2033.385,300
10/21/201333.1533.1532.7632.826,500
10/18/201332.6532.7432.6532.74400
10/17/201332.2732.4932.2732.426,900
10/16/201331.8832.1031.8831.9512,500
10/15/201331.9431.9431.7531.813,200
10/14/201331.5631.6031.5531.56800
10/11/201331.5531.8331.5531.76800
10/10/201331.4031.5431.3131.4511,600
10/9/201331.0131.0131.0131.010
10/8/201330.8231.0130.7531.014,900
10/7/201331.2131.2231.1231.15458
10/4/201331.3031.3031.3031.300
10/3/201331.2431.5231.2431.30500
10/2/201331.2531.4031.1831.255,100
10/1/201331.4131.6031.3231.438,305
9/30/201331.4131.4131.4131.41800
9/27/201332.4132.4132.4132.410
9/26/201332.4132.4132.4132.410
9/25/201332.4132.4132.4132.410
9/24/201332.4132.4132.4132.410
9/23/201332.4132.4132.4132.410
9/20/201332.4132.4132.4132.410
9/19/201332.4132.4132.4132.41319
9/18/201331.4931.8831.4131.88519
9/17/201331.8931.9931.8131.859,400
9/16/201331.7631.8231.4731.4849,386
9/13/201331.0531.3331.0531.0916,200
9/12/201331.3531.3531.0531.121,079
9/11/201331.3331.3331.3331.330
9/10/201331.5231.5231.1131.3318,300
9/9/201330.9130.9630.6530.8624,411
9/6/201330.6730.6730.6730.67700
9/5/201330.1630.1630.1630.16100
9/4/201330.1530.1530.1530.150
9/3/201329.7530.2229.7530.151,300
8/30/201328.7928.7928.7928.790
8/29/201328.7928.7928.7928.79100
8/28/201328.7528.8828.7528.791,100
8/27/201329.5029.5029.1229.124,000
8/26/201329.5529.9129.2529.256,700
8/23/201329.3729.5929.3529.3516,400
8/22/201328.8429.5128.8428.9256,000
8/21/201328.9229.2028.7528.7635,339
8/20/201329.0029.2029.0029.082,715
8/19/201329.4029.4029.4029.400
8/16/201329.4029.4029.4029.40500
8/15/201329.1129.1129.1129.11175
8/14/201329.1529.1529.1529.150
8/13/201329.1529.1529.1529.150
8/12/201329.1529.1529.1529.150
8/9/201329.0729.2029.0729.153,800
8/8/201329.2129.2129.2129.210
  • Showing 201-300 of 669 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 7
  • >>
Trading Center