$48.92 +0.15 (%) FstTr ET AlDex Shs Small Cap Core AlphaDEX Fund -

Jul. 29, 2016 | 04:00 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
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
7/12/201648.0048.4647.9348.2360,269
7/11/201647.4647.6847.1547.66242,846
7/8/201646.3147.1146.3147.0336,261
7/7/201645.8846.2845.6945.9244,845
7/6/201645.2545.8245.1845.8060,171
7/5/201645.9245.9245.2245.4822,846
7/1/201646.0246.3445.9546.20107,380
6/30/201645.2846.0345.0946.0363,222
6/29/201644.7245.2044.7245.1237,206
6/28/201644.0744.3443.9144.1578,526
6/27/201644.5344.5343.3443.5262,069
6/24/201645.3545.6044.7644.9875,144
6/23/201646.4346.8646.4346.8438,421
6/22/201646.2946.4245.9345.9341,164
6/21/201646.3846.3845.9846.2923,302
6/20/201646.5046.8146.3746.3731,228
6/17/201645.9046.1345.6845.8531,355
6/16/201645.5345.8245.1645.8248,626
6/15/201645.8346.2145.8045.8040,284
6/14/201645.7845.9045.4545.7449,581
6/13/201646.4346.5045.8845.9034,226
6/10/201646.7846.8646.4446.4939,387
6/9/201647.2747.3247.0647.3155,929
6/8/201647.2847.5847.2847.5029,601
6/7/201647.0347.3546.9647.1830,981
6/6/201646.5947.0646.5946.9438,627
6/3/201646.6846.6846.1546.4362,734
6/2/201646.2646.7046.2646.6961,635
6/1/201646.0246.5145.8746.4461,716
5/31/201646.1846.3345.9546.1633,360
5/27/201645.6746.0045.6346.0014,876
5/26/201645.8245.8345.5145.57104,072
5/25/201645.6345.7545.5245.6230,162
5/24/201644.6845.5144.6845.4345,717
5/23/201644.7044.8144.4944.4945,026
5/20/201644.0544.6344.0544.6353,711
5/19/201643.9444.3343.6343.9333,873
5/18/201643.9344.6843.9344.2770,183
5/17/201644.7245.0044.0044.1348,369
5/16/201644.6545.0544.5544.8824,918
5/13/201644.5944.9144.3544.4231,990
5/12/201645.1645.2444.4744.71105,148
5/11/201645.3545.4945.0145.0237,513
5/10/201645.2945.6145.1845.5937,723
5/9/201645.1145.3944.9345.1396,910
5/6/201644.7045.1344.5945.1332,128
5/5/201645.2445.3144.7544.7724,109
5/4/201644.8945.4244.8444.9635,890
5/3/201645.5845.5844.8745.1642,855
5/2/201645.6245.9345.4445.93100,268
4/29/201645.7445.8245.2245.58120,192
4/28/201646.1146.4145.7045.7738,586
4/27/201646.2046.4246.0146.3539,627
4/26/201645.6946.1645.6046.1032,590
4/25/201645.7145.7945.2945.4815,434
4/22/201645.3445.9045.3445.8241,129
4/21/201645.8045.8045.2045.2937,165
4/20/201645.6745.9345.4745.7232,887
4/19/201645.4745.8945.4245.6381,240
4/18/201644.8545.4544.8545.3929,195
4/15/201644.9145.2344.9145.1836,236
4/14/201645.0945.2044.9145.0435,386
4/13/201644.2745.1544.2745.1242,463
4/12/201643.6444.2443.5844.1137,664
4/11/201643.9244.2743.6243.6633,377
4/8/201643.6444.0443.5443.6322,338
4/7/201643.8743.9743.2943.4628,356
4/6/201643.9344.2843.6244.1963,811
4/5/201644.1444.3843.8643.8920,872
4/4/201645.1145.1144.4444.4579,536
4/1/201644.7545.1744.5845.1464,224
3/31/201645.0845.2745.0245.1052,525
3/30/201645.2145.2544.9145.0521,320
3/29/201643.7045.0043.6544.9442,543
3/28/201643.9144.0243.4543.7925,389
3/24/201643.3243.7543.1043.7546,745
3/23/201644.2844.2843.5143.5144,623
3/22/201644.4944.6344.2044.4788,390
3/21/201644.7444.9644.5644.7021,491
3/18/201644.6644.9144.6444.8448,880
3/17/201643.5744.6443.4944.4455,533
3/16/201643.0643.6743.0643.5634,479
3/15/201643.6843.6843.1643.1836,336
3/14/201644.0744.0743.7043.9429,383
3/11/201643.5844.2143.5844.2127,238
3/10/201643.7843.8742.8843.1924,360
3/9/201643.6143.7243.3143.5431,625
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center