$46.16 +0.16 (%) FstTr ET AlDex Shs Small Cap Core AlphaDEX Fund -

May. 31, 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
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
3/8/201644.2344.2343.3343.3334,476
3/7/201643.6544.5443.6544.5394,390
3/4/201643.4444.0543.4043.7349,804
3/3/201642.8843.4242.8543.3824,696
3/2/201642.4142.8442.3842.8359,281
3/1/201642.0042.4841.8842.4814,202
2/29/201641.6642.0841.6041.6732,663
2/26/201641.6041.8141.4641.6729,947
2/25/201641.3241.4941.0341.49198,633
2/24/201640.3241.2140.1141.19377,152
2/23/201640.8841.0140.6940.7030,928
2/22/201640.8741.2240.8740.9852,144
2/19/201640.2040.6040.1240.4144,719
2/18/201640.5340.5840.1640.3686,316
2/17/201640.2340.8340.2340.4853,188
2/16/201639.5439.9739.2439.9455,137
2/12/201638.7239.1038.5539.0078,512
2/11/201638.2038.6137.9038.33477,832
2/10/201639.1739.6538.7538.79107,607
2/9/201638.6939.3038.6038.9494,056
2/8/201639.0139.2438.5139.19142,261
2/5/201640.1040.1039.3939.4554,141
2/4/201639.9140.7339.8840.2761,344
2/3/201640.2340.2339.2940.0182,594
2/2/201640.3340.3539.8239.9282,141
2/1/201640.7240.9940.3440.8191,517
1/29/201639.7541.0539.7541.05233,270
1/28/201639.8840.0339.5039.6358,467
1/27/201640.0040.2739.3539.5444,729
1/26/201639.2340.1839.2040.0886,657
1/25/201639.6839.7338.9539.0490,387
1/22/201639.7040.0539.4339.8542,778
1/21/201639.0139.6838.7939.0576,268
1/20/201638.1739.4137.4138.99200,590
1/19/201639.6539.6538.2838.69230,532
1/15/201638.9139.3538.3739.29257,427
1/14/201639.3840.1638.8739.78522,660
1/13/201640.5340.7338.9339.16372,853
1/12/201640.6340.8439.7840.42254,883
1/11/201640.6840.6840.0040.37200,630
1/8/201641.4641.6240.4840.51260,961
1/7/201641.7441.9541.2741.32116,929
1/6/201642.5442.8742.3142.5492,186
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center