$49.48 -0.29 (%) FstTr ET AlDex Shs Small Cap Core AlphaDEX Fund -

Sep. 26, 2016 | 01:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FYX historical data

Date Open High Low Close Volume
12/6/201129.8930.0829.6329.8611,662
12/5/201130.0130.1829.7029.9121,051
12/2/201129.6629.9329.4429.4738,901
12/1/201129.4929.7029.2829.3340,256
11/30/201129.0529.5328.9129.5228,684
11/29/201127.8428.0227.6827.8445,159
11/28/201127.5628.0127.5627.93214,704
11/25/201126.9127.2526.6626.6624,145
11/23/201127.6827.6827.0527.0513,029
11/22/201128.2128.3327.9227.9215,896
11/21/201128.4228.4327.9828.2144,871
11/18/201128.9229.1128.7228.8932,817
11/17/201129.2529.4828.8028.8211,636
11/16/201129.7230.0129.3629.4023,022
11/15/201129.3030.0229.2129.9537,106
11/14/201129.7229.8829.3229.5117,003
11/11/201129.4429.9929.4429.9425,723
11/10/201129.4529.4528.9529.1425,244
11/9/201129.5529.6228.8228.8234,570
11/8/201130.0830.1829.5130.1815,028
11/7/201129.8829.9129.2429.8117,846
11/4/201129.6729.9229.4629.8468,151
11/3/201129.7430.0829.1330.07114,874
11/2/201129.0829.3528.8329.3561,216
11/1/201128.0829.1328.0828.5751,007
10/31/201129.9030.1829.6229.6229,921
10/28/201130.5430.7330.3630.4767,789
10/27/201130.2730.8129.8030.56332,216
10/26/201128.9129.1128.1429.0120,281
10/25/201129.1529.1528.3928.4032,847
10/24/201128.6229.4028.6229.3991,524
10/21/201128.1328.3927.9328.3917,162
10/20/201127.4227.7027.0427.6717,180
10/19/201128.1228.3927.5727.6423,958
10/18/201127.5728.2326.9828.2114,227
10/17/201128.1928.2027.4127.45100,754
10/14/201128.1828.4327.9628.4327,133
10/13/201127.8227.8927.4727.8915,290
10/12/201127.7328.1127.6328.059,758
10/11/201126.9727.5026.7027.4016,363
10/10/201126.6827.1826.5727.1715,663
10/7/201126.9326.9326.0526.2514,673
10/6/201126.0726.7826.0726.7811,793
10/5/201125.7326.2525.6726.2019,624
10/4/201123.9125.8523.8425.8586,616
10/3/201125.3225.5924.1724.1773,611
9/30/201125.8126.3225.5825.5814,145
9/29/201126.3226.5225.6426.1315,297
9/28/201126.7426.9125.8225.8335,420
9/27/201126.7927.4226.6026.8322,477
9/26/201125.9026.2525.4826.2512,369
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center