$43.52 -1.46 (%) FstTr ET AlDex Shs Small Cap Core AlphaDEX Fund -

Jun. 27, 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
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
7/27/201230.8831.5030.5831.4213,723
7/26/201230.8030.8030.4330.5951,174
7/25/201230.4030.4930.2030.2915,492
7/24/201230.8630.8630.0630.1819,237
7/23/201230.7030.8530.5430.7036,920
7/20/201231.4931.5431.2931.3223,618
7/19/201231.9831.9931.7031.7039,141
7/18/201231.4831.9931.4831.8120,720
7/17/201231.6231.6531.2131.5217,634
7/16/201231.6031.6731.4331.4817,372
7/13/201231.4031.7531.4031.7017,101
7/12/201231.0331.3230.8231.2023,748
7/11/201231.4831.5531.1731.2929,818
7/10/201231.9431.9531.3231.4419,968
7/9/201231.8831.8831.6831.786,907
7/6/201232.0132.0131.7831.8711,156
7/5/201232.2832.4032.1432.2718,453
7/3/201231.8832.2931.8132.2654,008
7/2/201231.7131.8531.3731.8563,932
6/29/201231.2231.6131.0231.5052,905
6/28/201230.2530.4730.0830.4755,153
6/27/201230.1630.5130.1630.4926,660
6/26/201230.0230.2329.8230.1027,854
6/25/201229.9330.0329.8529.9922,531
Trading Center