$44.87 -0.39 (%) FstTr ET AlDex Shs Small Cap Core AlphaDEX Fund - NYSEARCA

Sep. 4, 2015 | 02:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FYX historical data

Date Open High Low Close Volume
9/3/201545.2145.7145.1745.2641,553
9/2/201544.9545.1544.5245.15111,565
9/1/201544.9945.3244.3244.47264,009
8/31/201545.5045.9945.3845.8143,763
8/28/201545.2045.7345.1545.6764,039
8/27/201544.6545.5044.3145.23152,898
8/26/201544.2144.4643.3644.3675,273
8/25/201545.1445.5043.3343.33116,551
8/24/201543.2645.2132.3844.26831,882
8/21/201545.6246.1045.2945.51129,207
8/20/201546.9146.9146.0846.08113,501
8/19/201547.4247.6146.9747.2964,167
8/18/201547.7847.8947.6047.6519,872
8/17/201547.4848.0347.3647.8931,117
8/14/201547.2847.6447.1447.5742,838
8/13/201547.5147.6947.2847.2945,368
8/12/201547.3847.6546.8047.5386,324
8/11/201547.6947.7747.3947.6170,266
8/10/201547.5648.1347.5648.0374,746
8/7/201547.5547.7047.1847.3361,555
8/6/201548.1248.1247.3747.6054,552
8/5/201548.0548.5947.9448.06109,870
8/4/201547.9748.1447.7247.7951,108
8/3/201548.2248.2247.5947.8677,293
7/31/201548.0748.5348.0248.20139,692
7/30/201547.7748.0247.6047.97196,156
7/29/201547.5848.0047.5347.9074,252
7/28/201547.6047.7946.7447.6978,195
7/27/201547.6147.6147.2147.3772,737
7/24/201548.3948.3947.6747.8394,915
7/23/201549.1449.2048.3848.47205,418
7/22/201548.8149.1248.7749.04241,884
7/21/201549.1549.4248.8748.9855,629
7/20/201549.4749.4748.9849.0585,338
7/17/201549.9649.9649.4149.5266,157
7/16/201549.7450.0949.7449.8954,768
7/15/201550.0650.1049.4949.5661,364
7/14/201549.7650.1749.7450.0688,530
7/13/201549.5749.9149.5749.8460,673
7/10/201549.1549.4249.1149.4267,036
7/9/201549.1349.2248.6448.7189,574
7/8/201549.0049.1248.3648.5885,360
7/7/201549.3849.4148.4149.3572,243
7/6/201549.0849.6749.0049.31100,642
7/2/201550.0250.0249.4249.5390,862
7/1/201550.1550.4349.6750.02224,263
6/30/201550.3550.3549.7849.9856,385
6/29/201550.9250.9549.7449.7547,011
6/26/201551.4051.4050.8251.1278,793
6/25/201551.2651.3550.9551.1941,313
6/24/201551.5551.6151.2151.28112,327
6/23/201551.5351.8051.3951.7363,447
6/22/201551.3351.4351.2551.3432,035
6/19/201551.0751.2450.9351.1439,040
6/18/201550.7851.1650.7851.0246,525
6/17/201550.7050.8950.3750.5450,011
6/16/201550.1450.6750.1450.6046,544
6/15/201550.1750.4449.7250.2859,877
6/12/201550.3850.5350.3050.5131,814
6/11/201550.6450.7650.4550.5043,062
6/10/201550.1050.8450.1050.6249,329
6/9/201550.0150.1149.6749.91128,429
6/8/201550.2150.3449.9750.08132,966
6/5/201549.8350.3549.5550.35114,309
6/4/201550.2650.4449.8850.0753,333
6/3/201550.1950.6350.0650.4669,254
6/2/201549.4850.3049.4850.0251,565
6/1/201549.9450.0749.2649.6651,045
5/29/201549.8750.0049.4549.7034,614
5/28/201549.9350.0249.6850.0263,216
5/27/201549.6150.0749.4050.0754,964
5/26/201549.9249.9749.3549.5290,449
5/22/201550.4350.6050.0150.2163,129
5/21/201550.4550.7650.3650.4934,217
5/20/201550.5950.6350.2150.5543,943
5/19/201550.4250.4350.1950.3945,969
5/18/201550.0250.5949.9250.5742,274
5/15/201550.0350.1349.8350.1143,281
5/14/201549.9950.2449.8450.1445,903
5/13/201549.9850.0449.5649.7835,438
5/12/201549.8750.0249.2849.8660,693
5/11/201550.1750.3750.0350.0630,772
5/8/201550.2250.3349.9950.0530,921
5/7/201549.5449.9149.3149.7737,262
5/6/201549.7249.8149.2949.5742,492
5/5/201550.0350.2749.3849.57156,057
5/4/201550.0150.5050.0150.0473,795
5/1/201549.9350.1349.5650.06149,604
4/30/201550.3950.4649.5849.8063,723
4/29/201550.7951.0250.5950.6862,325
4/28/201551.0251.2050.4151.0947,588
4/27/201551.3351.6750.5650.63122,595
4/24/201551.3251.3751.0751.1846,404
4/23/201550.9251.4050.8851.3039,505
4/22/201550.9551.1350.4951.0341,153
4/21/201551.2751.5550.9350.9640,157
4/20/201550.9151.4450.9051.2754,631
4/17/201551.2051.2050.4950.7059,565
4/16/201551.6451.7551.4951.5450,061
4/15/201551.3251.9351.2751.7172,536
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!