$48.20 +0.23 (%) FstTr ET AlDex Shs Small Cap Core AlphaDEX Fund - NYSEARCA

Jul. 31, 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
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
8/30/201023.4423.5023.0823.0815,700
8/27/201023.0423.6323.0423.6311,700
8/26/201023.3423.3823.0123.0319,900
8/25/201022.7423.2222.4623.2011,700
8/24/201022.6323.0622.5322.86154,200
8/23/201023.6523.7523.0823.0811,300
8/20/201023.2623.4223.1023.422,000
8/19/201024.0724.0723.4423.568,600
8/18/201023.8924.3023.8224.1227,700
8/17/201024.0524.1723.9523.985,400
8/16/201023.1723.6723.1723.4110,900
8/13/201023.6723.6723.3323.3310,200
8/12/201023.4323.7523.1523.7211,300
8/11/201024.1624.1723.7323.7315,500
8/10/201025.0025.0024.5424.807,800
8/9/201025.0525.2825.0425.2224,900
8/6/201024.7025.0224.4124.9345,700
8/5/201025.0825.2825.0325.0317,000
8/4/201025.2025.4025.2025.3746,900
8/3/201025.3025.4424.9825.1513,300
8/2/201025.4025.5125.1225.3728,700
  • Showing 1201-1254 of 1,254 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!