$50.56 0.00 (%) FstTr ET AlDex Shs Small Cap Core AlphaDEX Fund - NYSEARCA

Apr. 1, 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
6/17/201025.4125.5025.1825.3311,800
6/16/201025.2525.5525.2525.3669,700
6/15/201025.1925.4825.1425.489,800
6/14/201025.1125.3224.9324.9313,300
6/11/201024.3724.8024.3724.8027,400
6/10/201024.0824.4224.0624.3819,600
6/9/201023.7624.0623.6023.7039,600
6/8/201023.7223.7223.3023.4343,400
6/7/201024.3324.3423.7523.7558,300
6/4/201024.9725.0124.2424.3417,000
6/3/201025.3725.4725.3725.472,100
6/2/201024.7725.1024.6725.106,800
6/1/201024.9525.1624.5424.543,900
5/28/201025.5725.6225.2825.324,700
5/27/201025.1625.5725.1225.576,000
5/26/201024.7125.2624.6024.6019,900
5/25/201024.2524.5923.8424.5841,200
5/24/201024.9525.1124.6724.6727,800
5/21/201024.2025.1422.3024.99116,400
5/20/201025.3225.4724.6824.68193,500
5/19/201026.1726.3725.7526.0617,700
5/18/201027.2127.2126.2826.3058,700
5/17/201026.8826.9426.1926.8211,800
5/14/201026.8926.9026.2826.6012,200
5/13/201027.2727.4327.0127.0732,900
5/12/201026.6027.3226.6027.3253,000
5/11/201026.0026.8326.0026.5041,000
5/10/201025.9626.3025.8726.1126,600
5/7/201025.3325.8224.8625.0563,200
5/6/201026.4235.0012.0025.79104,400
5/5/201026.8226.9026.5026.6415,100
5/4/201027.1427.2726.9527.0834,000
5/3/201027.4027.8427.3827.8410,400
4/30/201028.2928.2927.4027.4014,400
4/29/201027.8428.2827.7728.289,500
4/28/201027.6727.7027.4927.6038,300
4/27/201028.0628.1927.5627.5816,100
4/26/201028.3228.4128.1628.1652,800
4/23/201027.9628.3027.9328.3020,900
4/22/201027.4128.0527.3828.0549,400
4/21/201027.6027.7127.4627.6617,000
4/20/201027.3927.5427.2327.5421,300
4/19/201027.1527.2426.8727.1815,200
4/16/201027.4527.4927.0627.2819,400
4/15/201027.4227.5727.4027.5447,900
4/14/201027.0427.4327.0427.4310,200
4/13/201026.7426.8926.6726.855,700
4/12/201026.7126.8626.7126.787,800
4/9/201026.5626.7126.5526.7133,200
4/8/201026.5226.6926.3426.6417,100
4/7/201026.6826.7526.4926.6359,500
4/6/201026.4726.7926.4526.7519,200
4/5/201026.4426.5026.4326.509,300
4/1/201026.0626.1825.8726.0919,000
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center