Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Australia Alphadex First Trust
(NY:
FAUS
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 27, 2018
28.21
28.21
28.21
0
-0.48(-1.67%)
Mar 21, 2018
28.69
28.69
28.69
0
-0.29(-1.00%)
Mar 14, 2018
28.98
28.98
28.98
0
-0.11(-0.39%)
Mar 12, 2018
29.10
29.10
29.10
0
+0.28(+0.97%)
Mar 07, 2018
28.82
28.82
28.82
0
-0.02(-0.07%)
Feb 28, 2018
28.84
28.84
28.84
22
-0.63(-2.13%)
Feb 22, 2018
29.46
29.46
29.46
137
+0.54(+1.88%)
Feb 14, 2018
28.92
28.92
28.92
0
-1.13(-3.77%)
Jan 16, 2018
30.05
30.05
30.05
0
+0.31(+1.03%)
Jan 11, 2018
29.75
29.75
29.75
0
+0.13(+0.45%)
Jan 10, 2018
29.88
29.88
29.61
29.61
653
-0.28(-0.94%)
Jan 08, 2018
29.90
29.90
29.90
85
+0.25(+0.83%)
Jan 02, 2018
29.65
29.65
29.65
0
+0.39(+1.35%)
Dec 20, 2017
29.25
29.25
29.25
0
+0.17(+0.58%)
Dec 19, 2017
29.09
29.09
29.09
29.09
449
+0.19(+0.67%)
Dec 14, 2017
28.89
28.89
28.89
4
+0.53(+1.88%)
Dec 11, 2017
28.36
28.36
28.36
0
+0.18(+0.65%)
Dec 07, 2017
28.18
28.18
28.18
0
+0.00(+0.00%)
Nov 22, 2017
28.18
28.18
28.18
0
+0.26(+0.95%)
Nov 17, 2017
27.91
27.91
27.91
0
-0.08(-0.29%)
Nov 15, 2017
27.99
27.99
27.99
0
-0.13(-0.47%)
Nov 14, 2017
28.12
28.12
28.12
28.12
227
-0.34(-1.20%)
Nov 07, 2017
28.47
28.47
28.47
58
+0.39(+1.39%)
Oct 26, 2017
28.07
28.07
28.07
0
+0.09(+0.33%)
Oct 24, 2017
27.98
27.98
27.98
0
-0.09(-0.31%)
Oct 19, 2017
28.07
28.07
28.07
0
-0.03(-0.11%)
Oct 16, 2017
28.10
28.10
28.10
68
+0.29(+1.05%)
Oct 12, 2017
27.81
27.81
27.81
0
+0.34(+1.23%)
Oct 11, 2017
27.47
27.47
27.47
27.47
232
+0.24(+0.90%)
Oct 09, 2017
27.22
27.22
27.22
0
-0.13(-0.49%)
Oct 04, 2017
27.36
27.36
27.36
0
-0.12(-0.44%)
Sep 26, 2017
27.48
8
-0.19(-0.70%)
Sep 25, 2017
27.67
27.67
27.67
27.67
156
-0.63(-2.21%)
Sep 20, 2017
28.30
28.30
28.30
0
+0.03(+0.11%)
Sep 18, 2017
28.27
28.27
28.27
0
+0.45(+1.63%)
Sep 14, 2017
27.81
11
+0.16(+0.58%)
Sep 01, 2017
27.65
27.65
27.65
0
+0.59(+2.20%)
Aug 30, 2017
27.06
8
-0.09(-0.34%)
Aug 29, 2017
27.15
27.15
27.15
27.15
398
-0.10(-0.37%)
Aug 21, 2017
27.25
27.25
27.25
0
-0.24(-0.86%)
Aug 17, 2017
27.49
3
-0.17(-0.61%)
Aug 10, 2017
27.66
1
+0.36(+1.31%)
Aug 03, 2017
27.30
27.30
27.30
0
-0.14(-0.53%)
Aug 02, 2017
27.45
27.45
27.45
27.45
706
-0.42(-1.52%)
Aug 01, 2017
27.87
27.87
27.87
27.87
273
+0.13(+0.46%)
Jul 25, 2017
27.74
27.74
27.74
0
+0.80(+2.98%)
Jul 24, 2017
26.94
26.96
26.89
26.94
942
-0.77(-2.78%)
Jul 20, 2017
27.71
44
+0.54(+1.99%)
Jul 18, 2017
27.17
27.17
27.17
0
-0.30(-1.10%)
Jul 14, 2017
27.47
1
+1.12(+4.25%)
Jul 03, 2017
26.35
26.35
26.35
26.35
2
+0.00(+0.00%)
Jun 30, 2017
26.35
26.35
26.35
0
-0.34(-1.27%)
Jun 28, 2017
26.69
26.69
26.69
0
+0.12(+0.45%)
Jun 26, 2017
26.57
5
+0.46(+1.74%)
Jun 22, 2017
26.12
26.12
26.12
0
+0.44(+1.69%)
Jun 21, 2017
25.91
25.91
25.68
25.68
896
-0.73(-2.76%)
Jun 20, 2017
26.67
26.67
26.38
26.41
1,620
-0.57(-2.13%)
Jun 19, 2017
26.98
26.98
26.98
26.98
676
+0.26(+0.97%)
Jun 14, 2017
26.72
72
+0.36(+1.36%)
Jun 13, 2017
26.43
26.43
26.37
26.37
588
+0.86(+3.38%)
Jun 12, 2017
25.50
25.50
25.50
25.50
138
-0.65(-2.49%)
Jun 07, 2017
26.15
17
+0.05(+0.17%)
Jun 05, 2017
26.11
29
+0.52(+2.04%)
May 31, 2017
25.59
25.59
25.59
0
-0.64(-2.42%)
May 22, 2017
26.22
26.22
26.22
0
+0.31(+1.21%)
May 19, 2017
25.82
25.91
25.82
25.91
433
+0.60(+2.38%)
May 18, 2017
25.31
25.31
25.31
25.31
236
-0.05(-0.21%)
May 17, 2017
25.13
25.36
25.13
25.36
839
-0.41(-1.60%)
May 11, 2017
25.77
25.77
25.77
0
-0.42(-1.62%)
May 10, 2017
26.20
26.20
26.20
26.20
236
-0.02(-0.08%)
May 02, 2017
26.22
3
-0.10(-0.37%)
Apr 25, 2017
26.32
200
+0.41(+1.59%)
Apr 24, 2017
26.32
26.32
25.90
25.90
1,013
+0.05(+0.18%)
Apr 21, 2017
25.86
25.86
25.86
25.86
206
+0.06(+0.25%)
Apr 19, 2017
25.79
25.79
25.79
0
+0.09(+0.36%)
Apr 18, 2017
25.70
25.70
25.70
25.70
419
-0.60(-2.27%)
Apr 12, 2017
26.30
2
-0.31(-1.16%)
Apr 10, 2017
26.61
112
+0.20(+0.75%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.