$55.62 +0.95 (%) FstTr ET AlDex Shs Small Cap Core AlphaDEX Fund - NASDAQ

Dec. 8, 2016 | 04:00 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
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
1/13/201230.8830.9530.7230.9114,749
1/12/201231.0531.2030.7531.20160,612
1/11/201230.7731.0230.7430.9234,342
1/10/201230.8530.9330.7330.8330,114
1/9/201230.5330.5330.2330.4185,936
1/6/201230.4530.5530.1930.3510,245
1/5/201229.9430.4929.7130.4560,139
1/4/201230.1730.3630.0430.2566,337
1/3/201230.6530.7730.3130.4885,764
12/30/201130.1830.2829.8829.9142,223
12/29/201130.0130.2529.8730.1960,050
12/28/201130.3430.3429.8029.8918,825
12/27/201130.2230.6030.2230.4426,540
12/23/201130.3430.3430.0630.2919,912
12/22/201130.1330.4130.1230.2437,456
12/21/201129.6030.0829.4030.0448,193
12/20/201129.2529.9329.1829.8916,626
12/19/201129.4529.5928.6528.6643,773
12/16/201129.2529.4728.9129.1811,861
12/15/201128.9128.9828.6928.8616,146
12/14/201128.7428.7428.3528.5074,338
12/13/201129.7329.8828.7828.8952,119
12/12/201129.3129.4829.1129.4816,106
12/9/201128.9630.0028.9629.84232,139
12/8/201129.5629.6328.9228.9632,815
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center