$49.83 +0.42 (%) FstTr ET AlDex Shs Small Cap Core AlphaDEX Fund -

Sep. 28, 2016 | 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
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
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center