$30.77 0.00 (%) FstTr ET AlDx2 Shs First Trust Australia AlphaDEX Fund - NYSE ARCA

Jul. 19, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FAUS historical data

Date Open High Low Close Volume
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
7/20/201528.9828.9828.9828.980
7/17/201529.4329.4329.4329.430
7/16/201529.4329.4329.4329.43100
7/15/201528.4728.4728.4728.470
7/14/201527.7527.7527.7527.750
7/13/201527.9827.9827.9827.980
7/10/201528.3328.3328.3328.330
7/9/201528.3328.3328.3328.33110
7/8/201528.0428.0527.9227.921,203
7/7/201528.1828.1928.1828.19767
7/6/201529.5729.5729.5729.570
7/2/201529.5729.5729.5729.57101
7/1/201529.0229.0229.0229.020
6/30/201529.0229.0229.0229.020
6/29/201529.1729.2029.0229.021,143
6/26/201529.5329.5329.5329.53564
6/25/201530.4530.4530.4530.450
6/24/201530.7430.7430.7430.740
6/23/201530.6530.6530.6530.650
6/22/201530.6530.6530.6530.65150
6/19/201530.7030.7030.5930.684,257
6/18/201530.3430.3430.3430.340
6/17/201530.4430.4430.4430.440
6/16/201530.5030.5030.5030.500
6/15/201530.4030.4030.4030.400
6/12/201530.5830.5830.5830.580
6/11/201530.3430.3430.3430.340
6/10/201530.3430.3430.3430.34820
6/9/201529.8629.8629.8629.860
6/8/201529.6729.6729.6729.670
6/5/201529.6729.6729.6729.670
6/4/201530.6630.6630.6630.660
6/3/201530.9330.9330.9330.930
6/2/201531.0331.0330.9330.935,217
6/1/201531.9531.9531.9531.95160
5/29/201531.0631.0631.0631.060
5/28/201531.4231.4231.4231.420
5/27/201531.4231.4231.4231.42309
5/26/201531.2931.2931.2931.290
5/22/201531.4631.4631.4631.460
5/21/201531.2131.2131.2131.210
5/20/201531.1831.1831.1831.180
5/19/201531.6831.6831.6831.680
5/18/201532.0832.0832.0832.080
5/15/201532.0932.0932.0932.090
5/14/201532.0432.0432.0432.040
5/13/201532.1032.1032.0132.04507
  • Showing 201-300 of 1,108 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 12
  • >>
Trading Center