$30.59 0.00 (%) FstTr ET AlDx2 Shs First Trust Australia AlphaDEX Fund - NYSE ARCA

Sep. 22, 2016 | 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
12/11/201527.6827.6827.6827.680
12/10/201527.6827.6827.6827.680
12/9/201526.7427.9326.7427.681,909
12/8/201527.9827.9827.2427.382,871
12/7/201527.0228.0227.0228.021,411
12/4/201527.1327.1327.1327.13183
12/3/201527.2827.2827.2327.23272
12/2/201527.3927.3927.3927.39358
12/1/201527.6627.7927.6527.742,533
11/30/201527.3527.3527.0927.092,887
11/27/201527.0927.1127.0927.111,040
11/25/201527.7327.7327.7327.730
11/24/201527.3527.7327.3227.732,282
11/23/201527.3427.4727.3127.472,296
11/20/201527.7628.0527.6427.805,018
11/19/201527.4827.6127.4827.53895
11/18/201526.6426.8626.6126.862,007
11/17/201526.5226.5926.5226.59400
11/16/201526.4426.4426.4426.440
11/13/201526.4426.4426.4426.440
11/12/201526.3926.4426.3826.446,419
11/11/201526.4026.4626.4026.46627
11/10/201526.1426.2026.1126.204,676
11/9/201525.9926.1725.9926.002,352
11/6/201527.1027.1027.1027.100
11/5/201527.1027.1027.1027.100
11/4/201527.0327.1027.0327.10304
11/3/201527.0827.0827.0827.08273
10/30/201526.0726.0726.0726.070
10/29/201526.0726.0726.0726.0723
10/28/201527.1727.1727.1727.170
10/26/201527.8827.8827.7827.831,002
10/23/201527.9327.9327.9327.93100
10/22/201527.6227.6227.6227.62100
10/21/201527.2327.2327.2327.23100
10/20/201527.2227.3527.2227.355,712
10/19/201527.3327.3827.2327.3716,445
10/16/201527.7727.7727.7727.770
10/15/201527.7727.7727.7727.77284
10/14/201526.9226.9226.9226.920
10/13/201527.7127.7127.7127.710
10/12/201527.6427.6427.6427.640
10/9/201527.2927.2927.2927.290
10/8/201527.0427.0427.0427.040
10/7/201526.6126.6126.6126.610
10/6/201526.6126.6126.6126.61204
10/5/201524.3524.3524.3524.350
10/2/201518.9518.9518.9518.950
10/1/201518.4218.4218.4218.420
9/30/201524.7324.7324.7324.730
9/29/201518.8718.8718.8718.870
9/28/201519.0519.0519.0519.050
9/25/201518.4618.4618.4618.460
9/24/201518.9918.9918.9918.990
9/23/201525.7025.7025.7025.700
9/22/201525.7025.7025.7025.70160
9/21/201525.8125.8125.8125.810
9/18/201526.4426.4426.4426.440
9/17/201526.1026.1026.1026.100
9/16/201526.0126.0126.0126.010
9/15/201525.9825.9825.9825.980
9/14/201525.9625.9625.9625.960
9/11/201525.9625.9625.9625.96810
9/10/201525.7625.7625.7625.760
9/9/201525.9725.9725.9725.970
9/8/201524.0924.0924.0924.090
9/4/201524.8324.8324.8324.830
9/3/201521.2921.2921.2921.290
9/2/201525.6925.6925.6925.690
9/1/201525.6925.6925.6925.69219
8/31/201526.2726.2726.2726.27100
8/28/201527.1327.1327.1327.13150
8/27/201526.0926.0926.0926.090
8/26/201526.0926.0926.0926.09527
8/25/201527.1027.1026.8926.891,002
8/24/201526.7926.7926.7926.790
8/21/201527.5627.5627.5627.560
8/20/201527.5627.5627.5627.56150
8/19/201528.0928.0928.0928.090
8/18/201527.6527.6527.6527.650
8/17/201528.0628.0628.0628.060
8/14/201527.5627.5627.5627.560
8/13/201527.9327.9327.9327.930
8/12/201527.8727.9327.8727.93600
8/11/201528.9428.9428.9428.940
8/10/201528.5128.5128.5128.510
8/7/201528.6628.6628.6628.660
8/6/201528.6628.6628.6628.66700
8/5/201529.1329.1329.1329.130
8/4/201528.7028.7028.7028.700
8/3/201528.7028.7028.7028.70100
7/31/201528.7828.7828.7828.78238
7/30/201528.6128.6128.6128.611,020
7/29/201528.5828.5828.5828.580
7/28/201528.5528.5828.5528.58287
7/27/201528.2328.2328.2328.23645
7/24/201528.2828.2828.2828.280
7/23/201528.5228.5228.5228.520
7/22/201526.3226.3226.3226.320
7/21/201528.0828.0828.0828.080
  • Showing 201-300 of 1,155 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 12
  • >>
Trading Center