$45.67 0.00 (%) FstTr ET AlDex Shs Small Cap Core AlphaDEX Fund - NYSEARCA

Aug. 28, 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
11/12/201027.9928.0727.6727.7319,309
11/11/201028.0528.3127.9928.1828,138
11/10/201028.1428.2927.7728.2824,561
11/9/201028.5028.5027.8828.0173,553
11/8/201028.3228.4128.1128.3847,673
11/5/201028.4328.5328.2328.3570,309
11/4/201028.0928.2427.9528.2473,872
11/3/201027.5727.6027.3227.55111,969
11/2/201027.1027.4827.0327.44252,966
11/1/201027.2527.3126.7026.704,909
10/29/201026.8927.1026.8927.067,679
10/28/201027.7127.7126.7826.9416,827
10/27/201027.1527.1526.8027.039,025
10/26/201027.1727.4027.0427.2314,431
10/25/201027.3327.5627.2127.2824,010
10/22/201027.0027.1226.9527.127,832
10/21/201027.2127.2826.5026.938,838
10/20/201026.9327.1026.9227.046,085
10/19/201027.0227.2826.6126.725,501
10/18/201027.1727.3427.1727.337,463
10/15/201027.3327.4526.9627.0410,415
10/14/201027.0927.2326.9127.159,828
10/13/201026.9027.2326.7627.1024,824
10/12/201026.5426.7826.3026.719,008
10/11/201026.6426.8326.5826.825,512
10/8/201026.2326.7326.1426.6014,035
10/7/201026.2626.3926.0926.3022,124
10/6/201026.4226.4226.1726.194,333
10/5/201025.9826.4325.7426.4023,190
10/4/201025.9325.9325.4825.6170,200
10/1/201026.1126.1125.7825.9819,926
9/30/201026.1826.2625.6925.9113,058
9/29/201025.8726.0625.7825.9724,099
9/28/201025.6525.7725.2425.7719,258
9/27/201025.5825.6925.4425.5716,910
9/24/201025.2325.6125.1525.617,556
9/23/201024.9225.2824.7624.7626,861
9/22/201025.3025.3224.8725.049,393
9/21/201025.4225.5825.3225.3741,005
9/20/201024.7225.5224.7225.528,876
9/17/201024.8824.9324.4524.847,262
9/16/201024.8924.8924.5024.7025,838
9/15/201024.6124.8524.5824.845,780
9/14/201024.8124.9824.7424.7413,539
9/13/201024.7324.8724.7124.853,864
9/10/201024.5224.5224.1624.308,247
9/9/201024.5924.5924.0824.163,904
9/8/201024.3024.3724.1424.2928,084
9/7/201024.4024.4024.0724.1012,463
9/3/201024.5324.6524.3924.6124,712
9/2/201023.8824.2623.8724.1810,209
9/1/201023.4723.9323.3823.9112,914
8/31/201022.9123.2322.9122.9711,600
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!