$48.18 +0.64 (%) FstTr ET AlDex Shs Small Cap Core AlphaDEX Fund - NYSEARCA

Dec. 18, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FYX historical data

Date Open High Low Close Volume
12/17/201446.8347.6046.3947.5452,412
12/16/201446.3647.0746.2646.3098,067
12/15/201446.9047.0746.2546.4357,924
12/12/201446.7747.1446.5246.7246,463
12/11/201447.2947.9647.1447.2051,295
12/10/201448.1048.1047.0947.1169,687
12/9/201446.7348.3046.5048.3063,094
12/8/201447.8648.2347.2347.2675,219
12/5/201447.8348.1747.8348.0136,029
12/4/201447.9547.9547.4547.7127,172
12/3/201447.4448.1147.3248.0065,111
12/2/201446.9547.6846.9547.4546,021
12/1/201447.4948.2846.8746.8728,612
11/28/201448.2948.2947.5347.5521,905
11/26/201448.2648.3748.1348.3656,792
11/25/201448.3948.5148.1248.2784,219
11/24/201447.9148.3547.9148.3448,055
11/21/201448.5448.5447.7047.8396,567
11/20/201447.0048.5045.5747.7652,596
11/19/201447.6347.6346.9147.23107,670
11/18/201447.7948.0447.6947.7085,736
11/17/201447.8847.9847.5047.5653,952
11/14/201448.1748.1747.9448.02176,045
11/13/201448.6348.6347.9647.9957,888
11/12/201447.9948.5947.9948.52108,045
11/11/201447.9948.2247.9748.1982,305
11/10/201447.9548.1247.7648.1154,871
11/7/201447.9247.9247.5447.8257,140
11/6/201447.8247.9347.5747.93195,631
11/5/201448.0548.0547.5247.7651,621
11/4/201447.6347.8847.4847.7372,249
11/3/201448.0648.1647.6747.84155,940
10/31/201447.7748.0047.4947.9591,566
10/30/201446.4947.2046.3947.0358,315
10/29/201446.7647.0046.3446.59229,397
10/28/201445.4946.7245.4246.7254,087
10/27/201445.2045.2944.7145.2541,075
10/24/201445.1745.3745.0845.3323,350
10/23/201444.9745.4944.8345.1747,840
10/22/201445.1245.3744.4544.4672,012
10/21/201444.5945.1144.5145.00161,112
10/20/201443.6944.3143.6944.2574,775
10/17/201444.5344.5343.6843.78114,527
10/16/201443.1044.3142.9744.1574,601
10/15/201442.7443.8841.7843.72239,196
10/14/201443.1443.8343.0443.26215,983
10/13/201442.8843.4942.6442.7388,276
10/10/201443.1843.6442.8242.9497,678
10/9/201444.3444.3643.2843.2879,355
10/8/201443.5344.3943.1044.37120,261
10/7/201444.1744.2443.5743.5785,375
10/6/201444.8244.9044.3644.3877,827
10/3/201444.8544.9844.6844.73138,361
10/2/201444.0344.6643.7944.47149,493
10/1/201444.8944.8943.9444.07151,357
9/30/201445.4045.4644.8844.8843,725
9/29/201445.2145.5545.1945.4165,750
9/26/201445.3745.6245.2945.6149,001
9/25/201445.8645.8645.0345.28193,295
9/24/201445.6946.0445.4145.9760,936
9/23/201445.9046.1145.5745.5977,662
9/22/201446.6246.6246.0646.1840,320
9/19/201447.6347.6346.5946.7784,096
9/18/201447.3047.3647.1747.3075,454
9/17/201447.0247.3747.0247.0829,667
9/16/201446.8047.1346.6247.04141,968
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center