FstTr ET AlDex Shs Small Cap Core AlphaDEX Fund $46.55

down -0.62


31/7/2014 09:45 AM  |  NYSEARCA : FYX
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FYX historical data

Date Open High Low Close Volume
8/4/201025.2025.4025.2025.3746,900
8/3/201025.3025.4424.9825.1513,300
8/2/201025.4025.5125.1225.3728,700
7/30/201024.7425.1424.7425.0212,300
7/29/201025.2925.2924.6924.986,200
7/28/201025.4025.4024.9425.0017,000
7/27/201025.8025.8025.4025.4630,300
7/26/201025.1625.5325.1625.5245,200
7/23/201024.4425.0624.3925.0521,300
7/22/201024.3524.5124.3324.495,600
7/21/201024.2424.2423.6023.6316,300
7/20/201023.2524.0623.2524.038,500
7/19/201023.5123.6123.2023.5810,300
7/16/201024.1524.1523.4823.4947,800
7/15/201024.5624.5624.1124.4384,100
7/14/201024.5724.6624.4124.576,900
7/13/201024.2624.6724.1624.6718,700
7/12/201024.0124.0123.7523.868,800
7/9/201023.7223.8323.7223.79600
7/8/201023.5623.7523.4623.7415,200
7/7/201022.8723.2122.8523.212,600
7/6/201023.3423.4622.5522.6415,500
7/2/201023.3223.3222.9223.0348,500
7/1/201023.3723.3722.7623.15137,600
6/30/201023.7923.9223.3623.4114,100
6/29/201024.0024.0023.5423.6632,100
6/28/201024.4424.7924.4424.683,300
6/25/201024.2424.6324.0324.5913,400
6/24/201024.3724.5324.1624.165,800
6/23/201024.4624.6724.2824.5624,900
6/22/201025.1625.3824.5824.5837,400
6/21/201025.7525.7525.0025.1110,800
6/18/201025.3125.6025.3125.4033,100
6/17/201025.4125.5025.1825.3311,800
6/16/201025.2525.5525.2525.3669,700
6/15/201025.1925.4825.1425.489,800
6/14/201025.1125.3224.9324.9313,300
6/11/201024.3724.8024.3724.8027,400
6/10/201024.0824.4224.0624.3819,600
6/9/201023.7624.0623.6023.7039,600
6/8/201023.7223.7223.3023.4343,400
6/7/201024.3324.3423.7523.7558,300
6/4/201024.9725.0124.2424.3417,000
6/3/201025.3725.4725.3725.472,100
6/2/201024.7725.1024.6725.106,800
6/1/201024.9525.1624.5424.543,900
5/28/201025.5725.6225.2825.324,700
5/27/201025.1625.5725.1225.576,000
5/26/201024.7125.2624.6024.6019,900
5/25/201024.2524.5923.8424.5841,200
5/24/201024.9525.1124.6724.6727,800
5/21/201024.2025.1422.3024.99116,400
5/20/201025.3225.4724.6824.68193,500
5/19/201026.1726.3725.7526.0617,700
5/18/201027.2127.2126.2826.3058,700
5/17/201026.8826.9426.1926.8211,800
5/14/201026.8926.9026.2826.6012,200
5/13/201027.2727.4327.0127.0732,900
5/12/201026.6027.3226.6027.3253,000
5/11/201026.0026.8326.0026.5041,000
5/10/201025.9626.3025.8726.1126,600
5/7/201025.3325.8224.8625.0563,200
5/6/201026.4235.0012.0025.79104,400
5/5/201026.8226.9026.5026.6415,100
5/4/201027.1427.2726.9527.0834,000
5/3/201027.4027.8427.3827.8410,400
4/30/201028.2928.2927.4027.4014,400
4/29/201027.8428.2827.7728.289,500
4/28/201027.6727.7027.4927.6038,300
4/27/201028.0628.1927.5627.5816,100
4/26/201028.3228.4128.1628.1652,800
4/23/201027.9628.3027.9328.3020,900
4/22/201027.4128.0527.3828.0549,400
4/21/201027.6027.7127.4627.6617,000
4/20/201027.3927.5427.2327.5421,300
4/19/201027.1527.2426.8727.1815,200
4/16/201027.4527.4927.0627.2819,400
4/15/201027.4227.5727.4027.5447,900
4/14/201027.0427.4327.0427.4310,200
4/13/201026.7426.8926.6726.855,700
4/12/201026.7126.8626.7126.787,800
4/9/201026.5626.7126.5526.7133,200
4/8/201026.5226.6926.3426.6417,100
4/7/201026.6826.7526.4926.6359,500
4/6/201026.4726.7926.4526.7519,200
4/5/201026.4426.5026.4326.509,300
4/1/201026.0626.1825.8726.0919,000
3/31/201026.0526.2625.9225.9229,300
3/30/201026.1626.2625.9726.1311,200
3/29/201026.1226.1425.9726.087,900
3/26/201026.1326.2525.9326.0030,200
3/25/201026.4026.5126.0326.0321,700
3/24/201026.3226.4426.1926.1913,000
3/23/201026.3026.5226.1226.5216,700
3/22/201025.6726.2525.6226.2022,400
3/19/201026.2426.2425.7925.8516,700
3/18/201026.2126.2426.0926.096,700
3/17/201026.1126.2326.0726.1514,100
3/16/201025.7125.9425.7125.946,900
3/15/201025.8425.8425.5925.7719,500
Trading Center