$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
12/20/201234.2734.4434.1434.4227,369
12/19/201234.2334.4034.0734.2231,204
12/18/201233.6334.2233.6334.2122,274
12/17/201233.1633.5733.1633.557,588
12/14/201233.0433.2632.9633.0710,574
12/13/201233.3833.4633.0333.1475,176
12/12/201233.6533.7533.2233.3581,141
12/11/201233.3733.6433.3433.5512,291
12/10/201233.1533.2433.0333.2021,489
12/7/201233.1933.1932.9533.0414,302
12/6/201232.9733.1932.9133.0993,797
12/5/201233.2233.2632.8333.0713,050
12/4/201233.0933.2132.8333.1444,190
12/3/201233.2933.2933.0233.0927,514
11/30/201233.2533.2532.9633.1718,108
11/29/201233.0233.2132.9133.1819,916
11/28/201232.3732.7832.1632.749,923
11/27/201232.6932.7332.5032.559,626
11/26/201232.3932.5232.2332.5255,661
11/23/201232.1732.3932.1732.396,089
11/21/201231.9732.0831.8532.0419,404
11/20/201231.8131.8931.7031.899,033
11/19/201231.4731.8531.4731.8435,688
11/16/201230.9431.2130.6031.14295,410
11/15/201231.1431.2530.7130.9055,350
11/14/201231.7931.7931.1131.1824,992
11/13/201231.6732.0131.3831.6932,863
11/12/201232.0232.0231.8031.8643,931
11/9/201231.7632.2031.5131.9339,051
11/8/201232.3532.4631.8831.8848,560
11/7/201232.8332.8332.2232.4051,330
11/6/201232.9333.2532.9333.1916,256
11/5/201232.6032.8532.5032.7913,709
11/2/201233.1433.1632.6032.6027,633
11/1/201232.7033.1432.6132.9977,906
10/31/201232.4132.6532.2432.60431,797
10/26/201232.5932.6132.1732.329,422
10/25/201232.6532.6532.2732.4725,363
10/24/201232.6332.6332.2532.3874,132
10/23/201232.4532.5732.1632.5231,704
10/22/201232.5832.7532.5232.7021,618
10/19/201233.1233.1232.4932.6336,478
10/18/201233.4433.6133.3433.3537,525
10/17/201233.2933.5533.2733.4933,479
10/16/201233.1533.3033.1333.2547,431
10/15/201232.8933.0132.6632.9639,122
10/12/201233.0833.0832.6832.7611,881
10/11/201233.2133.3332.9833.0830,381
10/10/201233.0233.1632.9032.9522,295
10/9/201233.4033.4733.0333.0418,756
10/8/201233.4733.6133.4733.5118,614
10/5/201233.9534.2233.6533.7114,911
10/4/201233.7533.8833.4433.8022,889
10/3/201233.8533.9133.5533.6278,682
10/2/201234.0734.1133.7033.8260,217
10/1/201233.7934.1533.7033.80454,086
9/28/201233.7533.8033.5733.5723,734
9/27/201233.6233.9833.4933.8915,500
9/26/201233.6833.6833.3733.4715,021
9/25/201234.3434.4733.6333.6698,182
9/24/201234.1634.3334.0634.1422,642
9/21/201234.4534.4934.2434.2623,916
9/20/201234.0034.2233.9134.1323,932
9/19/201234.4834.5034.3034.3313,348
9/18/201234.5534.5534.3234.4850,327
9/17/201234.5934.6134.3634.5117,335
9/14/201234.5134.9534.5134.7430,847
9/13/201233.9534.6733.7934.3429,667
9/12/201233.9133.9333.7433.9033,792
9/11/201233.6833.9533.6833.8229,178
9/10/201233.7233.8733.6333.6419,561
9/7/201233.5733.8433.5233.7452,111
9/6/201233.0433.6233.0433.4928,987
9/5/201232.8632.9732.7932.8274,489
9/4/201232.5132.9432.2532.8626,486
8/31/201232.5932.6232.2832.5912,413
8/30/201232.5732.5832.3832.4230,009
8/29/201232.6632.9032.5332.7517,294
8/28/201232.4432.6332.4232.5811,828
8/27/201232.5132.5832.3032.4011,440
8/24/201232.2032.4132.0732.3630,375
8/23/201232.5432.5432.1932.3156,774
8/22/201232.6132.7232.4532.5713,330
8/21/201232.9333.2432.6532.7032,338
8/20/201232.7232.7432.5232.7422,695
8/17/201232.5532.8532.5432.8225,760
8/16/201232.1632.6131.9932.52209,236
8/15/201231.7732.1931.7732.1955,548
8/14/201232.2132.2131.7531.8413,593
8/13/201231.9832.0231.6031.9568,675
8/10/201232.0132.0931.9632.0751,473
8/9/201232.0532.2332.0532.1316,986
8/8/201231.8732.1831.8632.0139,763
8/7/201231.9332.2031.9131.9358,806
8/6/201231.6631.8931.6631.6930,995
8/3/201231.0331.5931.0331.4216,010
8/2/201230.5830.7830.4130.5623,094
8/1/201231.3331.4230.6730.6726,366
7/31/201231.2231.5531.2231.2224,050
7/30/201231.4231.5931.2031.3111,926
Trading Center