Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2019 29.48 29.48 29.48 29.48 108 -0.15(-0.50%)
Jun 27, 2019 29.58 29.63 29.58 29.63 1,083 +0.25(+0.85%)
Jun 26, 2019 29.47 29.47 29.38 29.38 926 +0.15(+0.50%)
Jun 25, 2019 29.23 29.23 29.23 29.23 0 -0.18(-0.61%)
Jun 24, 2019 29.41 29.41 29.41 29.41 13 +0.14(+0.49%)
Jun 21, 2019 29.27 29.27 29.27 29.27 0 +0.04(+0.14%)
Jun 20, 2019 29.23 29.23 29.23 29.23 0 +0.28(+0.96%)
Jun 19, 2019 28.95 28.95 28.95 28.95 188 +0.22(+0.75%)
Jun 18, 2019 28.74 28.74 28.74 28.74 0 +0.37(+1.30%)
Jun 17, 2019 28.37 28.37 28.37 28.37 0 -0.32(-1.10%)
Jun 14, 2019 28.68 28.68 28.68 28.68 0 +0.19(+0.66%)
Jun 13, 2019 28.50 28.50 28.50 28.50 0 -0.17(-0.61%)
Jun 12, 2019 28.67 28.67 28.67 28.67 0 +0.04(+0.16%)
Jun 11, 2019 28.59 28.63 28.59 28.63 271 +0.01(+0.03%)
Jun 10, 2019 28.62 28.62 28.62 28.62 0 -0.09(-0.32%)
Jun 07, 2019 28.61 28.71 28.61 28.71 1,847 +0.42(+1.47%)
Jun 06, 2019 28.29 28.29 28.29 28.29 0 +0.24(+0.85%)
Jun 05, 2019 28.05 28.05 28.05 28.05 0 -0.39(-1.36%)
Jun 04, 2019 28.44 28.44 28.44 28.44 0 +0.36(+1.29%)
Jun 03, 2019 27.96 28.08 27.96 28.08 108 +0.02(+0.09%)
May 31, 2019 28.06 28.06 28.06 28.06 0 +0.14(+0.51%)
May 30, 2019 28.12 28.12 27.91 27.91 217 -0.43(-1.52%)
May 29, 2019 28.34 28.34 28.34 0 -0.23(-0.82%)
May 28, 2019 28.58 28.58 28.58 0 +0.00(+0.00%)
May 24, 2019 28.58 28.58 28.58 0 +0.00(+0.00%)
May 23, 2019 28.58 28.58 28.58 0 -0.02(-0.08%)
May 22, 2019 28.60 28.60 28.60 28.60 1 +0.03(+0.10%)
May 21, 2019 28.57 28.57 28.57 28.57 0 +0.02(+0.07%)
May 20, 2019 28.55 28.55 28.55 28.55 0 +0.20(+0.72%)
May 17, 2019 28.35 28.35 28.35 28.35 0 -0.09(-0.31%)
May 16, 2019 28.44 28.44 28.44 28.44 0 +0.21(+0.73%)
May 15, 2019 28.23 28.23 28.23 28.23 0 +0.13(+0.48%)
May 14, 2019 28.10 28.10 28.10 28.10 0 +0.16(+0.57%)
May 13, 2019 27.94 27.94 27.94 27.94 0 -0.26(-0.94%)
May 10, 2019 28.20 28.20 28.20 28.20 0 +0.33(+1.19%)
May 09, 2019 27.87 27.87 27.87 27.87 1 +0.17(+0.62%)
May 08, 2019 27.70 27.70 27.70 27.70 0 -0.07(-0.24%)
May 07, 2019 27.77 27.77 27.77 27.77 96 -0.11(-0.40%)
May 06, 2019 27.88 27.88 27.88 27.88 0 -0.36(-1.27%)
May 03, 2019 28.24 28.24 28.24 28.24 0 +0.26(+0.92%)
May 02, 2019 27.94 27.98 27.94 27.98 1,201 -0.00(-0.01%)
May 01, 2019 27.98 27.98 27.98 27.98 0 -0.20(-0.73%)
Apr 30, 2019 28.19 28.19 28.19 28.19 0 -0.21(-0.73%)
Apr 29, 2019 28.39 28.39 28.39 28.39 0 -0.20(-0.71%)
Apr 26, 2019 28.60 28.60 28.60 28.60 0 +0.03(+0.10%)
Apr 25, 2019 28.57 28.57 28.57 28.57 0 +0.02(+0.06%)
Apr 24, 2019 28.57 28.57 28.55 28.55 108 -0.29(-1.00%)
Apr 23, 2019 28.84 28.84 28.84 28.84 0 +0.04(+0.14%)
Apr 22, 2019 28.80 28.80 28.80 28.80 108 -0.10(-0.33%)
Apr 18, 2019 28.90 28.90 28.90 28.90 0 +0.10(+0.35%)
Apr 17, 2019 28.80 28.80 28.80 28.80 33 -0.18(-0.64%)
Apr 16, 2019 28.99 28.99 28.98 28.98 169 -0.14(-0.49%)
Apr 15, 2019 29.12 29.12 29.12 29.12 284 +0.03(+0.09%)
Apr 12, 2019 29.09 29.09 29.09 29.09 0 +0.25(+0.88%)
Apr 11, 2019 28.84 28.84 28.84 28.84 0 -0.18(-0.61%)
Apr 10, 2019 29.02 29.02 29.02 29.02 1 +0.25(+0.86%)
Apr 09, 2019 28.77 28.77 28.77 28.77 0 -0.12(-0.40%)
Apr 08, 2019 28.89 28.89 28.89 28.89 0 +0.23(+0.81%)
Apr 05, 2019 28.66 28.66 28.66 28.66 108 -0.13(-0.45%)
Apr 04, 2019 28.78 28.78 28.78 28.78 0 -0.23(-0.79%)
Apr 03, 2019 29.01 29.01 29.01 29.01 0 +0.21(+0.74%)
Apr 02, 2019 28.80 28.80 28.80 28.80 1 -0.05(-0.18%)
Apr 01, 2019 28.85 28.85 28.85 28.85 197 +0.21(+0.73%)
Mar 29, 2019 28.64 28.64 28.64 28.64 108 +0.16(+0.57%)
Mar 28, 2019 28.57 28.57 28.48 28.48 300 +0.19(+0.68%)
Mar 27, 2019 28.29 28.29 28.29 28.29 33 -0.30(-1.06%)
Mar 26, 2019 28.59 28.59 28.59 28.59 0 +0.14(+0.49%)
Mar 25, 2019 28.45 28.45 28.45 28.45 21 +0.11(+0.38%)
Mar 22, 2019 28.34 28.34 28.34 28.34 0 -0.42(-1.46%)
Mar 21, 2019 28.62 28.76 28.62 28.76 108 +0.16(+0.56%)
Mar 20, 2019 28.60 28.60 28.60 28.60 110 -0.04(-0.14%)
Mar 19, 2019 28.64 28.64 28.64 28.64 22 -0.17(-0.58%)
Mar 18, 2019 28.81 28.81 28.81 28.81 0 +0.20(+0.69%)
Mar 15, 2019 28.62 28.62 28.62 28.62 0 +0.15(+0.52%)
Mar 14, 2019 28.47 28.47 28.47 28.47 5 -0.12(-0.43%)
Mar 13, 2019 28.59 28.59 28.59 28.59 93 +0.16(+0.56%)
Mar 12, 2019 28.39 28.43 28.39 28.43 117 +0.00(+0.00%)
Mar 11, 2019 28.39 28.43 28.39 28.43 117 +0.22(+0.77%)
Mar 08, 2019 28.22 28.22 28.22 28.22 0 -0.04(-0.13%)
Mar 07, 2019 28.25 28.25 28.25 28.25 0 -0.13(-0.44%)
Mar 06, 2019 28.38 28.38 28.38 28.38 0 +0.12(+0.43%)
Mar 05, 2019 28.26 28.26 28.26 28.26 0 +0.14(+0.48%)
Mar 04, 2019 28.12 28.12 28.12 28.12 1 +0.00(+0.00%)
Mar 01, 2019 28.12 28.12 28.12 28.12 220 +0.05(+0.18%)
Feb 28, 2019 28.07 28.07 28.07 28.07 4 -0.13(-0.47%)
Feb 27, 2019 28.20 28.20 28.20 28.20 0 -0.22(-0.78%)
Feb 26, 2019 28.18 28.42 28.18 28.42 787 +0.10(+0.35%)
Feb 25, 2019 28.32 28.32 28.32 28.32 0 +0.18(+0.65%)
Feb 22, 2019 28.14 28.14 28.14 28.14 0 +0.33(+1.17%)
Feb 21, 2019 27.82 27.82 27.82 27.82 0 -0.38(-1.34%)
Feb 20, 2019 28.20 28.20 28.20 28.20 0 -0.17(-0.59%)
Feb 19, 2019 28.24 28.36 28.24 28.36 149 +0.23(+0.83%)
Feb 15, 2019 28.13 28.13 28.13 28.13 110 +0.44(+1.59%)
Feb 14, 2019 27.69 27.69 27.69 27.69 6 +0.08(+0.30%)
Feb 13, 2019 27.61 27.61 27.61 27.61 0 -0.07(-0.24%)
Feb 12, 2019 27.67 27.67 27.67 27.67 0 +0.29(+1.06%)
Feb 11, 2019 27.38 27.38 27.38 27.38 0 +0.10(+0.35%)
Feb 08, 2019 27.29 27.29 27.29 27.29 0 -0.11(-0.41%)
Feb 07, 2019 27.40 27.40 27.40 27.40 0 -0.06(-0.24%)
Feb 06, 2019 27.46 27.46 27.46 27.46 1 -0.25(-0.92%)
Feb 05, 2019 27.72 27.72 27.72 27.72 0 +0.09(+0.33%)
Feb 04, 2019 27.63 27.63 27.63 27.63 100 +0.18(+0.65%)
Feb 01, 2019 27.45 27.45 27.45 27.45 110 +0.01(+0.04%)
Jan 31, 2019 27.51 27.51 27.41 27.44 390 +0.04(+0.15%)
Jan 30, 2019 27.22 27.40 27.22 27.40 111 +0.44(+1.64%)
Jan 29, 2019 26.96 26.96 26.96 26.96 0 +0.21(+0.79%)
Jan 28, 2019 26.74 26.74 26.74 26.74 0 -0.14(-0.50%)
Jan 25, 2019 26.88 26.88 26.88 26.88 0 +0.51(+1.94%)
Jan 24, 2019 26.37 26.37 26.37 26.37 0 -0.06(-0.24%)
Jan 23, 2019 26.43 26.43 26.43 26.43 0 +0.02(+0.09%)
Jan 22, 2019 26.45 26.51 26.41 26.41 919 -0.52(-1.92%)
Jan 18, 2019 26.93 26.93 26.93 26.93 0 +0.09(+0.35%)
Jan 17, 2019 26.59 26.83 26.59 26.83 220 +0.22(+0.84%)
Jan 16, 2019 26.61 26.61 26.61 26.61 0 +0.05(+0.20%)
Jan 15, 2019 26.56 26.56 26.56 26.56 0 +0.15(+0.58%)
Jan 14, 2019 26.40 26.40 26.40 26.40 0 -0.20(-0.74%)
Jan 11, 2019 26.60 26.60 26.60 26.60 0 +0.11(+0.43%)
Jan 10, 2019 26.49 26.49 26.49 26.49 1 +0.10(+0.37%)
Jan 09, 2019 26.30 26.39 26.30 26.39 157 +0.56(+2.18%)
Jan 08, 2019 25.82 25.82 25.82 25.82 0 +0.23(+0.90%)
Jan 07, 2019 25.60 25.60 25.60 25.60 11 +0.22(+0.86%)
Jan 04, 2019 25.38 25.38 25.38 25.38 0 +0.86(+3.49%)
Jan 03, 2019 24.52 24.52 24.52 24.52 2 -0.07(-0.29%)
Jan 02, 2019 24.59 24.59 24.59 24.59 4 -0.34(-1.36%)
Dec 31, 2018 24.93 24.93 24.93 24.93 110 -0.22(-0.86%)
Dec 28, 2018 25.15 25.15 25.15 25.15 0 +0.19(+0.75%)
Dec 27, 2018 24.96 24.96 24.96 24.96 14 -0.10(-0.38%)
Dec 26, 2018 25.06 25.06 25.06 25.06 1 +0.78(+3.20%)
Dec 24, 2018 24.28 24.28 24.28 24.28 0 +0.13(+0.54%)
Dec 21, 2018 24.15 24.15 24.15 24.15 110 -0.72(-2.88%)
Dec 20, 2018 24.87 24.87 24.87 24.87 0 -0.29(-1.17%)
Dec 19, 2018 25.04 25.16 25.04 25.16 287 -0.33(-1.30%)
Dec 18, 2018 25.49 25.49 25.49 25.49 0 -0.02(-0.06%)
Dec 17, 2018 25.51 25.51 25.51 25.51 0 -0.02(-0.08%)
Dec 14, 2018 25.53 25.53 25.53 25.53 0 -0.28(-1.09%)
Dec 13, 2018 25.81 25.81 25.81 25.81 0 -0.28(-1.09%)
Dec 12, 2018 26.10 26.10 26.10 26.10 0 +0.25(+0.95%)
Dec 11, 2018 25.85 25.85 25.85 25.85 0 +0.20(+0.80%)
Dec 10, 2018 25.65 25.71 25.65 25.65 116 -0.18(-0.70%)
Dec 07, 2018 25.83 25.83 25.83 25.83 221 +0.10(+0.39%)
Dec 06, 2018 25.73 25.73 25.73 25.73 208 -0.21(-0.80%)
Dec 04, 2018 25.94 25.94 25.94 0 +0.00(+0.00%)
Dec 03, 2018 25.94 25.94 25.94 0 +0.00(+0.00%)
Nov 30, 2018 25.94 25.94 25.94 25.94 110 +0.00(+0.00%)
Nov 29, 2018 25.94 25.94 25.94 0 +0.00(+0.00%)
Nov 28, 2018 25.94 25.94 25.94 0 +0.00(+0.00%)
Nov 27, 2018 25.94 25.94 25.94 0 +0.00(+0.00%)
Nov 26, 2018 25.94 25.94 25.94 0 +0.00(+0.00%)
Nov 23, 2018 25.94 25.94 25.94 0 +0.00(+0.00%)
Nov 21, 2018 25.94 25.94 25.94 0 +0.00(+0.00%)
Nov 20, 2018 25.94 25.94 25.94 25.94 110 -0.59(-2.23%)
Nov 19, 2018 26.53 26.53 26.53 0 +0.00(+0.00%)
Nov 16, 2018 26.53 26.53 26.53 0 +0.00(+0.00%)
Nov 15, 2018 26.53 26.53 26.53 0 +0.00(+0.00%)
Nov 14, 2018 26.53 26.53 26.53 0 +0.00(+0.00%)
Nov 13, 2018 26.53 26.53 26.53 0 +0.00(+0.00%)
Nov 12, 2018 26.53 26.53 26.53 0 +0.00(+0.00%)
Nov 09, 2018 26.53 26.53 26.53 26.53 110 -0.00(-0.00%)
Nov 08, 2018 26.53 26.53 26.53 26.53 55 +0.00(+0.00%)
Nov 07, 2018 26.53 26.53 26.53 0 +0.00(+0.00%)
Nov 06, 2018 26.53 26.53 26.53 0 +0.00(+0.00%)
Nov 05, 2018 26.53 26.53 26.53 0 +0.00(+0.00%)
Nov 02, 2018 26.53 26.53 26.53 0 +0.00(+0.00%)
Nov 01, 2018 26.53 26.53 26.53 0 +0.00(+0.00%)
Oct 31, 2018 26.53 26.53 26.53 0 +0.00(+0.00%)
Oct 30, 2018 26.53 26.53 26.53 26.53 116 +0.62(+2.40%)
Oct 29, 2018 25.90 25.90 25.90 25.90 1,931 -1.45(-5.28%)
Oct 26, 2018 27.35 27.35 27.35 0 +0.00(+0.00%)
Oct 25, 2018 0 +0.00(+0.00%)
Oct 24, 2018 27.35 27.35 27.35 0 +0.00(+0.00%)
Oct 23, 2018 27.35 27.35 27.35 0 +0.00(+0.00%)
Oct 22, 2018 27.35 27.35 27.35 0 +0.00(+0.00%)
Oct 19, 2018 27.35 27.35 27.35 0 +0.00(+0.00%)
Oct 18, 2018 27.35 27.35 27.35 0 +0.00(+0.00%)
Oct 17, 2018 27.35 27.35 27.35 0 +0.00(+0.00%)
Oct 16, 2018 27.35 27.35 27.35 0 +0.00(+0.00%)
Oct 15, 2018 27.35 27.35 27.35 27.35 166 +0.23(+0.85%)
Oct 12, 2018 27.12 27.12 27.12 0 +0.00(+0.00%)
Oct 11, 2018 27.12 27.12 27.12 27.12 133 -0.37(-1.34%)
Oct 10, 2018 27.67 27.67 27.49 27.49 1,292 -0.78(-2.74%)
Oct 09, 2018 28.26 28.26 28.26 0 +0.00(+0.00%)
Oct 08, 2018 28.26 28.26 79 +0.00(+0.00%)
Oct 05, 2018 28.33 28.33 28.26 28.26 665 -0.70(-2.43%)
Oct 04, 2018 28.97 28.97 3 +0.00(+0.00%)
Oct 03, 2018 28.97 28.97 28.97 28.97 5 +0.00(+0.00%)
Oct 02, 2018 28.97 28.97 108 +0.00(+0.00%)
Oct 01, 2018 28.97 28.97 28.97 28.97 111 -0.12(-0.40%)
Sep 28, 2018 29.08 29.08 29.08 29.08 110 +0.00(+0.00%)
Sep 27, 2018 29.08 29.08 29.08 0 +0.00(+0.00%)
Sep 26, 2018 29.08 29.08 25 +0.00(+0.00%)
Sep 25, 2018 29.08 29.08 29.08 29.08 4 +0.00(+0.00%)
Sep 24, 2018 29.19 29.19 29.08 29.08 811 +0.06(+0.22%)
Sep 21, 2018 29.02 29.02 29.02 0 +0.00(+0.00%)
Sep 20, 2018 29.02 29.02 29.02 0 +0.00(+0.00%)
Sep 19, 2018 29.02 29.02 29.02 0 +0.00(+0.00%)
Sep 18, 2018 29.02 29.02 29.02 29.02 716 -0.01(-0.03%)
Sep 17, 2018 29.03 29.03 75 -0.33(-1.14%)
Sep 14, 2018 29.36 29.36 29.36 0 +0.33(+1.15%)
Sep 13, 2018 29.03 29.03 29.03 29.03 247 +0.91(+3.24%)
Sep 12, 2018 28.12 28.12 28.12 0 +0.00(+0.00%)
Sep 11, 2018 28.12 28.12 4 +0.00(+0.00%)
Sep 10, 2018 28.12 28.12 28.12 0 -0.00(-0.00%)
Sep 07, 2018 28.12 28.12 28.12 28.12 560 -1.42(-4.82%)
Sep 06, 2018 29.54 29.54 29.54 0 +0.00(+0.00%)
Sep 05, 2018 29.54 29.54 29.54 29.54 112 +0.00(+0.00%)
Sep 04, 2018 29.54 29.54 29.54 29.54 32 +0.00(+0.00%)
Aug 31, 2018 29.54 29.54 29.54 0 +0.00(+0.00%)
Aug 30, 2018 29.54 29.54 29.54 0 +0.00(+0.00%)
Aug 29, 2018 29.54 29.54 29.54 29.54 316 +0.33(+1.12%)
Aug 28, 2018 29.22 29.22 29.22 0 +0.00(+0.00%)
Aug 27, 2018 29.22 29.22 29.22 0 +0.00(+0.00%)
Aug 24, 2018 29.22 29.22 29.22 0 +0.00(+0.00%)
Aug 23, 2018 29.22 29.22 29.22 29.22 60 +0.00(+0.00%)
Aug 22, 2018 29.22 29.22 29.22 0 +0.00(+0.00%)
Aug 21, 2018 29.22 29.22 29.22 29.22 114 +0.36(+1.23%)
Aug 20, 2018 28.86 28.86 28.86 0 +0.00(+0.00%)
Aug 17, 2018 28.86 28.86 28.86 0 +0.00(+0.00%)
Aug 16, 2018 28.86 28.86 28.86 0 +0.00(+0.00%)
Aug 15, 2018 28.86 28.86 28.86 0 +0.00(+0.00%)
Aug 14, 2018 28.86 28.86 28.86 28.86 717 -0.69(-2.32%)
Aug 13, 2018 29.55 29.55 29.55 0 +0.00(+0.00%)
Aug 10, 2018 29.55 29.55 29.55 0 +0.00(+0.00%)
Aug 09, 2018 29.55 29.55 29.55 0 +0.00(+0.00%)
Aug 08, 2018 29.55 29.55 29.55 0 +0.00(+0.00%)
Aug 07, 2018 29.55 29.55 29.55 0 +0.00(+0.00%)
Aug 06, 2018 29.55 29.55 29.55 0 +0.00(+0.00%)
Aug 03, 2018 29.55 29.55 29.55 0 +0.00(+0.00%)
Aug 02, 2018 29.55 29.55 29.55 0 +0.00(+0.00%)
Aug 01, 2018 29.55 29.55 29.55 0 +0.00(+0.00%)
Jul 31, 2018 29.55 29.55 29.55 0 +0.00(+0.00%)
Jul 30, 2018 29.55 29.55 4 +0.00(+0.00%)
Jul 27, 2018 29.55 29.55 29.55 0 +0.00(+0.00%)
Jul 25, 2018 29.55 29.55 29.55 0 +0.50(+1.72%)
Jul 19, 2018 29.05 29.05 29.05 0 +0.20(+0.68%)
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.