$47.00 -0.98 (%) FstTr ET AlDex Shs Small Cap Core AlphaDEX Fund - NYSEARCA

Jan. 30, 2015 | 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
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
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
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center