$31.42 0.00 (%) FstTr ET AlDx2 Shs First Trust Australia AlphaDEX Fund - NYSEARCA

Apr. 16, 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
7/1/201433.2733.3533.1933.19521
6/30/201433.0033.0033.0033.000
6/27/201433.0033.0033.0033.00186
6/26/201432.9332.9332.9332.930
6/25/201432.9332.9332.9332.93700
6/24/201433.1833.1833.1833.180
6/20/201433.1633.1632.9733.035,800
6/19/201433.2933.2933.1033.191,800
6/18/201432.7932.7932.7932.790
6/17/201432.4432.4432.4432.440
6/16/201432.4132.4132.4132.410
6/13/201432.7932.7932.7932.790
6/12/201432.7132.7932.7132.79280
6/11/201433.0033.0033.0033.000
6/10/201432.9532.9532.9532.950
6/9/201432.9032.9032.9032.900
6/6/201432.9932.9932.9032.90603
6/5/201432.7632.8132.7632.813,409
6/4/201432.5432.5432.5432.54370
6/3/201432.8732.8732.8732.870
6/2/201432.8532.8532.8532.850
5/30/201433.0733.0733.0733.070
5/29/201432.5032.5032.5032.500
5/28/201432.5032.5032.5032.500
5/27/201432.5032.5032.5032.500
5/23/201432.5032.5032.5032.50184
5/22/201432.5232.5232.5232.520
5/21/201432.5232.5232.5232.520
5/20/201432.5232.5232.5232.520
5/19/201432.6732.6732.5032.521,100
5/16/201432.9632.9632.9632.960
5/15/201433.2533.2533.2533.250
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
  • Showing 201-300 of 792 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 8
  • >>
Trading Center