FstTr ET AlDx2 Shs First Trust Australia AlphaDEX Fund $33.54

up +0.06


11/7/2014 04:00 PM  |  NYSEARCA : FAUS
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAUS historical data

Date Open High Low Close Volume
4/29/201334.6134.6134.6134.61200
4/26/201334.2434.2434.2434.24200
4/25/201333.5533.5533.5533.550
4/24/201333.5533.5533.5533.550
4/23/201333.5533.5533.5533.55110
4/22/201333.0733.0733.0733.070
4/19/201333.0733.0733.0733.071,000
4/18/201332.8232.8232.8232.82420
4/17/201333.5933.5933.5933.590
4/16/201333.5933.5933.5933.590
4/15/201333.6933.6933.5533.59950
4/12/201334.4634.4634.4634.460
4/11/201334.4634.4634.4634.460
4/10/201334.4634.4634.4634.46307
4/9/201333.3233.3233.3233.320
4/8/201333.3233.3233.3233.320
4/5/201333.0833.3233.0833.32807
4/4/201333.5033.5233.4933.50530
4/3/201333.5033.5033.5033.50100
4/2/201334.0234.2934.0034.00700
4/1/201334.2434.2434.2434.240
3/28/201334.2734.2734.2434.24800
3/27/201334.1734.1734.1734.17175
3/26/201333.9033.9033.9033.90362
3/25/201333.4933.4933.4933.490
3/22/201333.4933.4933.4933.490
3/21/201333.6333.6333.4933.49575
3/20/201334.1934.2234.1934.22950
3/19/201334.7334.7334.7334.730
3/18/201334.7334.7334.7334.730
3/15/201334.7334.7334.7334.730
3/14/201334.7334.7334.7334.730
3/13/201334.7334.7334.7334.730
3/12/201334.7334.7334.7334.730
3/11/201334.7334.7334.7334.73110
3/8/201334.4534.4534.4534.45100
3/7/201333.9333.9333.9333.930
3/6/201333.9333.9333.9333.930
3/5/201334.0734.0733.9333.93359
3/4/201333.8833.8833.8833.880
3/1/201333.8833.8833.8833.880
2/28/201333.8833.8833.8833.88200
2/27/201333.2633.2633.2633.260
2/26/201333.2633.2633.2633.260
2/25/201333.2633.2633.2633.260
2/22/201333.2633.2633.2633.26257
2/21/201333.8433.8433.8433.840
2/20/201333.8433.8433.8433.840
2/19/201334.6434.6433.8233.84610
2/15/201333.6833.6833.6833.68100
2/14/201333.6833.6833.6833.68100
2/13/201333.1833.1833.1833.180
2/12/201333.1833.1833.1833.180
2/11/201333.1833.1833.1833.180
2/8/201333.1833.1833.1833.180
2/7/201333.1833.1833.1833.180
2/6/201333.1833.1833.1833.180
2/5/201333.1833.1833.1833.180
2/4/201333.1833.1833.1833.180
2/1/201333.1833.1833.1833.18333
1/31/201332.8232.8232.8232.820
1/30/201332.9232.9232.8232.82964
1/29/201332.6232.6232.6232.620
1/28/201332.6232.6232.6232.62100
1/25/201332.7532.8132.7532.79400
1/24/201332.1232.1232.1232.120
1/23/201332.1232.1232.1232.120
1/22/201332.1232.1232.1232.120
1/18/201332.1232.1232.1232.120
1/17/201332.1232.1232.1232.120
1/16/201332.1232.1232.1232.120
1/15/201332.1232.1232.1232.120
1/14/201332.1232.1232.1232.120
1/11/201332.1232.1232.1232.120
1/10/201332.0532.1832.0032.122,831
1/9/201331.9732.0431.9732.04413
1/8/201331.9231.9231.7031.754,739
1/7/201331.9131.9131.6231.8717,569
1/4/201332.1332.1332.1332.130
1/3/201332.1332.1332.1332.13100
1/2/201331.9831.9831.9831.98100
12/31/201231.1331.4031.1331.40600
12/28/201231.2031.2031.2031.20320
12/27/201230.8730.8730.8730.870
12/26/201230.8730.8730.8730.870
12/24/201230.8730.8730.8730.87300
12/21/201231.8331.8331.8331.830
12/20/201231.7731.8331.7731.831,050
12/19/201231.7631.7631.7631.760
12/18/201231.7631.7631.7631.76300
12/17/201231.6731.7131.6731.71567
12/14/201231.6131.6131.6131.610
12/13/201231.5031.6131.5031.61600
12/12/201231.7931.8631.7331.792,420
12/11/201231.5531.6731.5531.65896
12/10/201231.2331.2331.2331.23115
12/7/201231.2531.2530.9831.107,000
12/6/201231.0431.0431.0431.04100
12/5/201230.6930.6930.6930.690
12/4/201230.6930.6930.6930.690
Trading Center