$48.41 +0.23 (%) FstTr ET AlDex Shs Small Cap Core AlphaDEX Fund - NYSEARCA

Dec. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FYX historical data

Date Open High Low Close Volume
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
2/26/201024.0924.1224.0124.059,200
2/25/201023.9124.1523.8724.158,900
2/24/201024.1624.2424.1524.213,500
2/23/201024.0824.0823.9024.0010,400
2/22/201024.1724.2324.1524.179,100
2/19/201023.9124.1623.9124.156,000
2/18/201023.8124.0523.8124.0545,900
2/17/201023.7523.8123.6923.777,400
2/16/201023.4023.6623.4023.6618,300
2/12/201022.9323.2122.9123.2126,400
2/11/201022.7423.1922.6923.1924,100
2/10/201022.7422.8622.4922.8621,500
2/9/201022.6522.8822.5922.8099,800
2/8/201022.6922.7322.5722.5711,500
2/5/201022.6122.7122.2822.6828,200
2/4/201023.1923.1922.6922.7214,600
2/3/201023.3523.3923.2323.3816,000
2/2/201023.4323.5923.4323.595,200
2/1/201023.3123.4523.2623.427,800
1/29/201023.6123.6823.2223.2520,700
1/28/201023.5823.5823.3423.445,900
1/27/201023.4523.8123.4523.7830,100
1/26/201023.6523.7623.5323.5413,100
1/25/201023.9023.9023.6023.7323,700
1/22/201024.0624.1323.6923.7221,200
1/21/201024.3924.3923.9524.0710,200
1/20/201024.2724.4324.1924.4332,400
1/19/201024.5524.7524.5524.7420,100
1/15/201024.6124.6124.1024.3160,300
1/14/201024.5624.6424.4924.607,000
1/13/201024.2024.4524.1624.4515,300
1/12/201024.2424.3624.0924.1611,400
1/11/201024.4124.4624.3624.4314,400
1/8/201024.4024.4724.3124.478,200
1/7/201024.2624.3924.1124.3942,700
1/6/201024.2924.3224.1224.1921,500
1/5/201024.1724.3324.1124.218,500
1/4/201024.2524.3224.1624.2728,600
12/31/200924.1124.1123.7223.7216,200
12/30/200924.0424.0923.8724.0818,500
12/29/200924.1624.1624.0124.0520,300
12/28/200924.1324.1424.0024.0021,400
12/24/200924.0624.0823.9424.087,400
12/23/200923.8623.9923.7123.9916,100
12/22/200923.6623.7123.5823.6924,300
12/21/200923.5523.5723.4623.547,800
  • Showing 1201-1256 of 1,256 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center