$38.33 -0.46 (%) FstTr ET AlDex Shs Small Cap Core AlphaDEX Fund - NYSEARCA

Feb. 11, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FYX historical data

Date Open High Low Close Volume
2/11/201638.2038.6137.9038.33477,832
2/10/201639.1739.6538.7538.79107,607
2/9/201638.6939.3038.6038.9494,056
2/8/201639.0139.2438.5139.19142,261
2/5/201640.1040.1039.3939.4554,141
2/4/201639.9140.7339.8840.2761,344
2/3/201640.2340.2339.2940.0182,594
2/2/201640.3340.3539.8239.9282,141
2/1/201640.7240.9940.3440.8191,517
1/29/201639.7541.0539.7541.05233,270
1/28/201639.8840.0339.5039.6358,467
1/27/201640.0040.2739.3539.5444,729
1/26/201639.2340.1839.2040.0886,657
1/25/201639.6839.7338.9539.0490,387
1/22/201639.7040.0539.4339.8542,778
1/21/201639.0139.6838.7939.0576,268
1/20/201638.1739.4137.4138.99200,590
1/19/201639.6539.6538.2838.69230,532
1/15/201638.9139.3538.3739.29257,427
1/14/201639.3840.1638.8739.78522,660
1/13/201640.5340.7338.9339.16372,853
1/12/201640.6340.8439.7840.42254,883
1/11/201640.6840.6840.0040.37200,630
1/8/201641.4641.6240.4840.51260,961
1/7/201641.7441.9541.2741.32116,929
1/6/201642.5442.8742.3142.5492,186
1/5/201643.3243.3242.8843.1446,751
1/4/201643.5543.5542.7443.1462,327
12/31/201544.6644.7144.1844.18237,281
12/30/201545.2245.3144.7644.7762,546
12/29/201545.1645.3944.8745.33183,884
12/28/201545.0245.0944.5644.8794,663
12/24/201545.2145.5645.1745.2731,942
12/23/201544.6845.2644.6845.1966,537
12/22/201544.2144.7543.9244.6577,730
12/21/201543.9944.2543.8244.08146,868
12/18/201544.2344.2343.6043.7547,872
12/17/201544.9644.9744.3344.3847,443
12/16/201544.4944.8644.3044.8152,452
12/15/201543.8844.3643.8644.19161,722
12/14/201543.9944.0943.4143.6772,828
12/11/201544.4744.5043.8543.9784,139
12/10/201544.6645.2144.6644.89123,723
12/9/201545.2145.7044.5944.7648,389
12/8/201545.1645.5744.9045.2839,988
12/7/201546.3346.3345.4445.6048,317
12/4/201546.0746.5146.0646.4052,719
12/3/201547.0747.2046.0346.1456,982
12/2/201547.3147.4246.8246.8830,832
12/1/201547.2647.4247.0747.4221,691
11/30/201547.3847.4247.0447.1142,912
11/27/201547.0647.3447.0447.1916,038
11/25/201546.8047.1746.7647.0822,790
11/24/201546.2246.8846.1046.8247,562
11/23/201546.2046.6246.1846.3834,939
11/20/201546.1146.4046.0746.1828,294
11/19/201546.2046.2045.8545.9632,848
11/18/201545.7646.2845.6346.2827,493
11/17/201545.8946.2245.5745.57109,145
11/16/201545.2345.8045.0745.7864,131
11/13/201545.4045.8045.1145.3028,794
11/12/201546.1946.2045.5145.5727,130
11/11/201547.2047.2046.5146.5448,664
11/10/201547.0047.1846.8247.0922,446
11/9/201547.8747.8747.0747.1757,276
11/6/201547.5147.9447.2247.91128,480
11/5/201547.2647.5346.9447.4537,243
11/4/201547.4847.5447.1047.19127,061
11/3/201546.9247.6346.9247.3878,318
10/30/201546.1546.2745.8945.9837,540
10/29/201546.4746.6446.0546.1853,465
10/28/201545.4346.5945.4346.5732,469
10/26/201546.5046.5046.0146.1430,510
10/23/201546.3046.5346.0146.5290,104
10/22/201545.8846.3045.7045.9551,133
10/21/201546.5646.5645.6445.6439,318
10/20/201546.1346.5946.0846.4657,679
10/19/201546.0146.3045.8846.1926,336
10/16/201546.4946.4945.8546.2360,555
10/15/201545.4746.4145.1846.4125,193
10/14/201545.8145.9345.3345.3735,557
10/13/201546.1746.7045.8345.8374,594
10/12/201546.5346.5346.2146.4028,121
10/9/201546.6046.8046.4846.5375,359
10/8/201545.8146.5845.7646.5136,500
10/7/201545.3445.9145.2445.8779,769
10/6/201545.2745.5644.9445.17129,070
10/5/201544.3545.3244.3545.3198,557
10/2/201543.0744.0142.7844.0157,509
10/1/201543.7343.8443.0343.49100,983
9/30/201543.4343.7543.3143.7588,046
9/29/201543.4643.6242.9043.1234,608
9/28/201544.4144.4143.3543.3988,064
9/25/201545.1545.1544.5444.6419,155
9/24/201544.4944.8344.1944.7448,509
9/23/201544.9345.0744.5944.7344,699
9/22/201545.0745.2344.7144.8837,115
9/21/201545.7046.1345.4645.5327,643
9/18/201545.6245.9245.3245.4437,050
9/17/201546.1846.7946.0646.23111,482
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center