$54.35 +0.38 (%) FstTr ET AlDex Shs Small Cap Core AlphaDEX Fund - NASDAQ

Jan. 13, 2017 | 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
3/27/201234.1334.2033.8433.8763,680
3/26/201233.7834.1533.7634.0868,452
3/23/201233.0133.3532.8233.3517,691
3/22/201233.0833.1432.7933.0134,203
3/21/201233.4033.5333.2033.2816,965
3/20/201233.3933.5133.1533.3215,923
3/19/201233.3033.8933.2833.67191,290
3/16/201233.4133.4433.2833.3019,769
3/15/201233.1433.4633.0233.4529,621
3/14/201233.3733.5033.0533.2031,584
3/13/201233.0333.4632.9133.4521,165
3/12/201232.8232.8932.6032.7560,364
3/9/201232.5132.9432.5132.7318,990
3/8/201232.0232.2931.7632.2322,318
3/7/201231.6331.8831.6331.8126,957
3/6/201232.2432.2431.4731.5682,311
3/5/201232.0232.2031.8632.17164,485
3/2/201232.7332.7732.0032.12108,714
3/1/201232.6933.1332.6632.71139,112
2/29/201233.3333.3632.5432.5442,573
2/28/201233.2033.4933.0033.1827,494
2/27/201233.1033.4832.9533.2822,247
2/24/201233.5633.5833.3433.4315,459
2/23/201233.2733.5833.0033.5530,338
2/22/201233.3933.4833.1433.1726,545
2/21/201233.6533.7533.2633.4435,370
2/17/201233.7133.7433.5933.6439,158
2/16/201232.9633.5832.9533.5630,190
2/15/201233.4733.4732.8732.9031,744
2/14/201233.3033.3032.9833.2618,297
2/13/201233.2433.4433.1533.3932,072
2/10/201233.1333.1732.9133.0030,720
2/9/201233.7733.7733.2733.4943,425
2/8/201233.6733.8733.3433.6183,798
2/7/201233.6233.6933.3933.5440,085
2/6/201233.7233.7333.5033.6389,914
2/3/201233.6333.9333.5433.78146,580
2/2/201233.1433.2432.9133.12403,085
2/1/201232.3732.9732.3632.97144,380
1/31/201232.3632.5131.9232.1648,906
1/30/201232.0032.2531.9532.1125,398
1/27/201232.0932.4032.0932.3915,965
1/26/201232.4232.4232.0532.17105,250
1/25/201232.0832.2831.9032.2441,196
1/24/201231.5432.0831.5432.0530,473
1/23/201231.7932.0331.5031.8223,830
1/20/201231.6731.8631.6731.8192,754
1/19/201231.6931.8531.5331.6735,574
1/18/201230.9631.5330.9231.537,611
1/17/201231.2531.2830.8831.0022,347
  • Showing 1201-1250 of 1,250 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center