$47.55 -0.81 (%) FstTr ET AlDex Shs Small Cap Core AlphaDEX Fund - NYSEARCA

Nov. 28, 2014 | 12:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FYX historical data

Date Open High Low Close Volume
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
4/17/201447.0147.5746.8947.4457,502
4/16/201447.0047.1446.7347.13154,050
4/15/201446.6746.9845.7746.6487,723
4/14/201446.7147.0246.2246.60100,623
4/11/201446.7947.0646.2446.42250,734
4/10/201448.2648.2646.8547.1164,918
4/9/201447.7448.2247.5548.2276,324
4/8/201447.3147.9147.1847.6485,494
4/7/201447.9247.9347.0447.2464,512
4/4/201449.4449.4447.8348.05286,472
4/3/201449.5349.5348.8549.10177,217
4/2/201449.4549.5649.2149.43147,046
4/1/201448.7649.3748.7649.29176,171
3/31/201448.0648.7947.9648.7140,102
3/28/201447.6448.4047.6447.8065,294
3/27/201447.8248.0947.4047.57213,253
3/26/201449.0049.0147.8347.83128,818
3/25/201448.9649.1748.4448.73127,438
3/24/201449.4649.4648.4348.7878,775
3/21/201449.4749.7549.1549.2146,688
3/20/201449.0249.4949.0249.2643,077
3/19/201449.5049.5048.9949.2035,289
3/18/201448.9049.5748.8549.53160,238
3/17/201448.8049.0948.6548.8444,579
3/14/201448.1048.6448.1048.4688,943
3/13/201449.0949.1548.0948.2992,931
3/12/201448.5848.9948.4548.9978,196
3/11/201449.4249.5548.5948.7935,139
3/10/201449.3949.6949.0849.3772,669
3/7/201449.7049.7549.2849.4872,415
3/6/201449.4149.5349.3049.4480,112
3/5/201449.3349.3649.1549.2782,075
3/4/201448.4449.6548.4449.4455,923
3/3/201448.0348.2047.5848.1034,864
2/28/201448.4248.7348.1548.3957,374
2/27/201448.0248.4047.8848.3991,245
2/26/201447.7848.5547.7848.2544,916
2/25/201447.7648.0047.6247.87177,170
2/24/201447.5148.0747.5147.8846,519
2/21/201447.4947.6147.3847.4553,087
2/20/201446.8747.4846.8647.4342,402
2/19/201447.1447.4646.7646.76208,229
2/18/201446.9347.3146.7947.2583,613
2/14/201446.6446.8946.4446.8583,458
2/13/201445.7246.8445.6246.7865,687
2/12/201445.8446.2645.8446.15362,338
2/11/201445.6146.0245.4245.86172,395
2/10/201445.5845.5845.0945.5267,054
Trading Center