FstTr ET AlDex Shs Small Cap Core AlphaDEX Fund $47.04

up +0.22


16/9/2014 03:59 PM  |  NYSEARCA : FYX
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FYX historical data

Date Open High Low Close Volume
9/15/201447.2947.2946.7246.8249,101
9/12/201447.7347.7347.0647.2517,588
9/11/201447.1447.8247.1447.7446,960
9/10/201447.2647.4947.0547.4128,353
9/9/201447.7847.7847.2147.2156,769
9/8/201447.8748.0147.6247.8039,101
9/5/201447.6347.9447.4847.9244,080
9/4/201447.9948.3547.7247.8045,719
9/3/201448.3548.3547.8647.9189,585
9/2/201448.0848.2447.8248.1441,116
8/29/201447.7447.9247.5147.8740,670
8/28/201447.7047.7647.5447.5654,478
8/27/201448.0748.0947.8647.9124,627
8/26/201447.7148.0947.7047.9982,949
8/25/201447.8547.9747.5347.6243,094
8/22/201447.5847.7547.3147.6426,489
8/21/201447.3547.7047.0147.6627,071
8/20/201447.4747.4847.2147.4194,283
8/19/201447.6247.8547.6147.70124,846
8/18/201447.2647.5747.1247.5741,106
8/15/201447.2047.2246.4546.8855,340
8/14/201446.8746.9746.7146.95211,670
8/13/201446.6946.9446.5946.8145,351
8/12/201446.7646.9146.3446.5370,461
8/11/201446.6847.1946.5946.9241,679
8/8/201446.1046.5145.9346.4386,841
8/7/201446.5146.5945.9045.9739,318
8/6/201445.8746.5645.8746.3356,999
8/5/201446.1246.5045.8946.1546,416
8/4/201446.1146.3745.6346.3659,486
8/1/201446.0746.2645.6045.9280,123
7/31/201446.7746.7746.0246.1052,392
7/30/201447.3847.3847.0247.1733,404
7/29/201447.2447.4247.0547.1345,458
7/28/201447.4047.4046.8047.0942,921
7/25/201447.4847.4847.2347.23117,276
7/24/201447.9648.1647.6347.6665,745
7/23/201447.9848.0647.7447.8940,974
7/22/201447.7448.0747.6847.9742,754
7/21/201447.4847.5447.2247.4846,944
7/18/201447.0747.8147.0747.7585,063
7/17/201447.4447.6646.9446.98123,819
7/16/201447.9147.9247.5047.7357,696
7/15/201448.1448.2347.5447.7437,057
7/14/201448.3048.3548.0648.1727,281
7/11/201448.1048.1047.6447.92124,219
7/10/201447.7948.3047.2348.0951,132
7/9/201448.6948.8548.4748.5658,743
7/8/201449.0949.2348.3048.6349,439
7/7/201449.7649.7649.0549.0731,034
7/3/201449.6449.9649.6449.9215,384
7/2/201449.7449.8249.4449.5024,517
7/1/201449.3450.1849.3449.7299,518
6/30/201448.8249.1948.7049.1343,904
6/27/201448.4048.9748.3848.9719,079
6/26/201448.7248.7248.2648.5531,309
6/25/201448.0148.7047.9648.6946,293
6/24/201448.6649.0748.2448.2783,264
6/20/201448.7548.9148.5448.8174,616
6/19/201448.8948.8948.4048.6929,738
6/18/201448.3548.7248.1648.7065,798
6/17/201448.0148.5147.9348.3761,084
6/16/201447.8348.0447.8148.0425,996
6/13/201447.9248.1047.6347.9675,671
6/12/201448.0448.1447.7247.8284,918
6/11/201448.3148.3947.9748.1847,092
6/10/201448.5448.6148.2848.5457,474
6/9/201448.1748.8548.1748.6936,997
6/6/201448.0048.4548.0048.2861,316
6/5/201446.8247.9046.7647.8551,385
6/4/201446.4846.8146.2746.8154,805
6/3/201446.5946.7746.3146.6254,165
6/2/201447.1047.1046.3246.7744,956
5/30/201447.1847.1946.7946.9678,565
5/29/201447.0847.2446.8447.1457,931
5/28/201447.2047.2046.8347.0256,369
5/27/201446.8947.4246.8947.2469,694
5/23/201446.2546.7146.2246.6735,161
5/22/201445.8546.3545.7846.2177,819
5/21/201445.7845.9245.2145.69596,863
5/20/201446.1746.1745.2045.4957,939
5/19/201445.7146.3245.6046.20181,262
5/16/201445.4745.7745.1945.77200,308
5/15/201445.5545.5644.9045.40195,887
5/13/201447.1947.3246.7446.7588,712
5/12/201446.4547.4946.3847.2635,026
5/8/201446.2246.7245.7345.8180,603
5/7/201446.0246.2545.4946.25152,997
5/6/201446.6146.6545.9546.0378,253
5/5/201446.6646.9446.4046.8071,150
5/2/201446.8647.3046.8246.9549,524
5/1/201446.9747.1746.2946.6990,872
4/30/201446.4846.9646.0746.9285,315
4/29/201446.8047.0146.5946.6752,401
4/28/201447.0647.2846.0146.5357,770
4/25/201447.5047.5146.7946.9027,387
4/24/201448.1448.2147.4647.7049,419
4/23/201448.0748.0947.7947.8038,313
4/22/201447.6448.2147.6448.1048,293
4/21/201447.5147.6647.2047.6568,185
Trading Center