$50.15 -0.18 (%) FstTr ET AlDex Shs Small Cap Core AlphaDEX Fund - NYSEARCA

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FYX historical data

Date Open High Low Close Volume
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
3/12/201025.9425.9425.6425.8226,500
3/11/201025.6525.8425.6225.8110,900
3/10/201025.6325.8925.6325.789,500
3/9/201025.4125.7725.4125.6238,500
3/8/201025.5925.5925.4825.5530,400
3/5/201025.1725.4725.1025.4516,300
3/4/201024.9625.0224.8725.0247,000
3/3/201024.8624.9824.8424.8819,600
3/2/201024.6724.8624.6524.786,900
3/1/201024.4524.6024.2224.597,600
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center