$52.45 +0.01 (%) FstTr ET AlDex Shs Small Cap Core AlphaDEX Fund - NASDAQ

Dec. 2, 2016 | 03:59 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

FYX historical data

Date Open High Low Close Volume
12/2/201652.3452.7152.3352.4557,117
12/1/201652.9653.1952.2552.4457,939
11/30/201653.4453.4452.7352.8168,616
11/29/201653.2953.4153.0253.1064,653
11/28/201653.8553.8553.0853.1463,924
11/25/201653.7653.8553.6253.8423,961
11/23/201653.2253.6753.0453.64137,757
11/21/201652.6852.7952.3052.63225,411
11/18/201652.3052.4552.2252.4197,491
11/17/201652.2052.4452.0452.3372,549
11/16/201651.8052.0551.7351.9039,286
11/15/201651.7352.0151.4151.8865,284
11/14/201651.5652.2751.5651.83157,570
11/11/201649.9751.0849.7151.04110,288
11/10/201649.1849.9148.9449.68185,654
11/9/201646.7048.7646.7048.66180,434
11/8/201646.6447.1346.3946.93121,206
11/7/201646.6146.9246.5746.8258,027
11/4/201645.4446.2745.4445.7933,972
11/3/201645.8145.8645.3445.3730,532
11/2/201646.1046.1745.6345.6848,793
11/1/201646.9646.9645.8346.1243,921
10/31/201646.7246.8346.5146.8124,148
10/28/201646.6446.9646.5146.6054,561
10/27/201647.5047.5046.6346.7229,361
10/26/201647.5947.9147.3147.3845,852
10/25/201648.2448.3447.7847.8361,932
10/24/201648.2948.5748.1748.2895,825
10/21/201647.7448.0747.6047.9537,828
10/20/201648.1248.2647.8548.0840,671
10/19/201648.2148.4847.8948.2939,610
10/18/201648.4248.4248.0248.0930,763
10/17/201647.9948.1347.8447.8932,454
10/14/201648.4248.5847.9847.9874,434
10/13/201648.4048.4047.9048.1253,442
10/12/201648.7649.0048.5948.7630,006
10/11/201649.6949.6948.5548.7538,547
10/10/201649.5449.9249.5449.7326,877
10/7/201649.6749.7249.0149.18300,636
10/6/201649.5149.7249.2149.63126,568
10/5/201649.5549.9249.5349.66138,504
10/4/201649.6949.8249.2349.4164,066
10/3/201649.6749.6749.3449.58270,128
9/30/201649.4949.9549.2349.8151,473
9/29/201649.7649.7649.1449.2282,320
9/28/201649.5249.8349.2449.8316,391
9/27/201649.1449.4849.1149.4130,360
9/26/201649.5549.6249.2449.2435,883
9/23/201650.0950.1049.7749.7724,394
9/22/201649.6350.1049.6350.0936,075
9/21/201648.8349.2548.7149.2523,161
9/20/201649.1849.1848.7448.7432,355
9/19/201648.9749.3248.7749.0136,964
9/16/201648.5148.7648.5148.6817,830
9/15/201648.1548.7748.0948.7626,234
9/14/201648.3348.4548.0848.1428,767
9/13/201648.9448.9448.0148.3646,288
9/12/201648.4849.1748.2449.1746,427
9/9/201649.7149.7148.5448.5541,164
9/8/201650.1650.1649.9650.05200,748
9/7/201649.8750.2349.8650.2323,003
9/6/201650.0850.0849.6249.8533,081
9/2/201649.6249.9849.6249.9842,576
9/1/201649.5649.5848.9849.4533,941
8/31/201649.7349.7349.2249.5132,174
8/30/201649.7049.7849.5549.7420,857
8/29/201649.4949.8349.4949.7219,066
8/26/201649.7049.9349.1349.4543,306
8/25/201649.3549.6749.3549.6034,315
8/24/201649.6949.7949.3149.4024,516
8/23/201649.6049.9049.6049.8120,427
8/22/201649.1949.3949.0249.3635,885
8/19/201649.0449.3048.9849.2664,005
8/18/201648.9349.2248.8749.2258,451
8/17/201648.9449.0048.6048.8353,788
8/16/201649.2849.2849.0149.0131,112
8/15/201648.9749.5248.9749.4432,140
8/12/201648.7049.0648.7048.9520,256
8/11/201648.9349.0648.7848.9728,573
8/10/201649.1349.1348.6548.7551,734
8/9/201649.0649.2149.0149.0223,276
8/8/201649.1749.3649.0149.0630,860
8/5/201648.7249.2448.6249.1227,638
8/4/201648.3748.6648.3448.3920,467
8/3/201647.9748.3747.8948.3622,340
8/2/201648.7648.9047.9848.0546,471
8/1/201648.9349.0448.6448.8183,499
7/29/201648.7449.1348.5148.9242,740
7/28/201648.7648.9048.6148.7724,054
7/27/201649.0049.1348.6448.8528,175
7/26/201648.5548.8448.4748.8340,457
7/25/201648.5048.6748.4148.5942,738
7/22/201648.2448.7248.1448.6240,727
7/21/201648.4248.6148.0848.1926,278
7/20/201648.2548.5748.0548.4644,654
7/19/201648.3448.4648.1048.1631,016
7/18/201648.3848.6048.2148.4637,657
7/15/201648.1848.3748.1248.3139,491
7/14/201648.5248.5348.1748.1869,064
7/13/201648.4948.4947.9848.1429,667
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center