FstTr ET AlDex Shs Small Cap Core AlphaDEX Fund $47.17

up +0.04


30/7/2014 04:00 PM  |  NYSEARCA : FYX
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FYX historical data

Date Open High Low Close Volume
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
2/7/201445.4045.5945.1645.5566,204
2/6/201444.8845.3844.8845.1957,223
2/5/201444.8644.9544.2244.7157,653
2/4/201444.9645.3044.7445.05302,398
2/3/201446.1146.1144.5544.8478,557
1/31/201446.0246.5645.9846.2595,677
1/30/201446.3546.8846.2746.64121,366
1/29/201446.3346.5645.9446.1065,299
1/28/201446.2546.6546.2146.59126,383
1/27/201446.9547.0845.8846.2287,482
1/24/201447.7347.9746.6846.8467,084
1/23/201448.2648.2847.7447.9896,772
1/22/201448.2848.5748.2148.4985,572
1/21/201448.2248.3047.9148.2260,648
1/17/201448.2148.2147.8347.9391,714
1/16/201448.1448.2347.9448.22112,904
1/15/201448.0048.2647.8748.15140,132
1/14/201447.4947.9147.3947.89104,127
1/13/201447.8547.8746.9747.31131,482
1/10/201447.7748.0247.6548.0088,366
1/9/201448.0048.0647.5047.7251,003
1/8/201448.1248.1247.7247.9374,640
1/7/201447.8448.3247.8448.03124,463
1/6/201448.3248.3247.7047.71153,395
1/3/201448.0448.3147.9848.09112,714
1/2/201448.4248.4647.8048.02246,299
12/31/201348.7548.9448.5748.6676,851
12/30/201348.6548.7648.5448.6041,117
12/27/201349.6849.6848.4448.6790,100
12/26/201348.8849.0248.6548.7239,215
12/24/201348.6048.8448.5248.7076,432
12/23/201348.1948.5148.1648.4889,531
12/20/201347.0948.1047.0948.10177,542
12/19/201347.3247.5147.0047.0674,056
12/18/201346.8447.3646.5347.3569,543
12/17/201347.0447.0446.5446.8660,515
12/16/201346.6647.0646.6646.9748,153
12/13/201346.3846.6446.1746.5045,489
12/12/201346.2046.5046.0646.2658,809
12/11/201346.7246.8445.9946.2270,704
12/10/201347.0547.2946.7046.7962,485
12/9/201347.3047.4647.0147.2182,538
12/6/201347.4047.6347.2447.3250,586
12/5/201346.9047.1246.8047.0335,305
12/4/201346.9647.4046.5646.9933,198
12/3/201347.2247.3946.8847.1133,395
12/2/201347.7847.8147.0547.2547,595
11/29/201347.9548.0747.8247.8217,052
11/27/201347.4748.0047.2747.7844,598
11/26/201347.0647.5547.0247.4434,153
11/25/201347.2347.3346.9846.9931,339
11/22/201346.8447.1446.7047.0949,994
11/21/201346.1846.8846.1846.8757,047
11/20/201346.1746.3545.8646.1093,410
11/19/201346.2646.5745.8546.0445,378
11/18/201346.6246.7046.0846.2652,264
11/15/201346.3446.4946.0846.4440,587
11/14/201346.3046.3345.9846.2751,733
11/13/201345.6446.3345.6046.3253,748
11/12/201345.7245.9645.6145.9385,484
11/11/201345.7945.9245.6045.8560,017
11/8/201345.1445.9945.1045.82122,109
11/7/201345.8646.0044.9744.9747,514
11/6/201345.9946.1645.6345.8087,004
11/5/201345.5745.9045.4245.7945,416
11/4/201345.1645.7845.1645.76102,696
11/1/201345.4145.4944.7945.0735,918
10/31/201345.7145.7545.2445.3796,114
10/30/201346.3746.3845.5345.7294,164
10/29/201346.3246.9346.0046.40397,126
10/28/201345.9746.1645.8746.0237,012
10/25/201346.0546.3745.8346.0188,416
10/24/201345.6446.1345.6345.96189,972
10/23/201345.5845.7845.5045.7348,852
10/22/201345.8246.1445.7845.88123,544
10/21/201345.8745.9645.7045.7956,970
10/18/201345.6045.8845.4145.77134,800
10/17/201344.6945.1944.6945.14121,234
10/16/201344.8644.8944.5844.8061,015
10/15/201344.6444.6944.2244.3856,302
10/14/201344.0944.7644.0944.7170,128
10/11/201343.6544.5043.6544.5065,708
10/10/201343.2543.8343.1843.7554,212
10/9/201342.7843.0042.5242.7536,237
10/8/201343.3043.5342.6542.6994,170
Trading Center