$38.72 -0.73 (%) FstTr ET AlDex Shs Small Cap Core AlphaDEX Fund - NYSEARCA

Feb. 8, 2016 | 01:38 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FYX historical data

Date Open High Low Close Volume
4/19/201131.2531.4031.0431.2112,410
4/18/201131.0631.2230.9631.139,384
4/15/201131.3531.6631.1431.5843,348
4/14/201131.0031.3630.9131.3470,345
4/13/201131.3831.4030.9131.18115,101
4/12/201131.5131.6031.2231.2716,124
4/11/201132.0132.0131.6131.6532,539
4/8/201132.4832.5031.8231.9333,776
4/7/201132.7132.7932.3632.4538,024
4/6/201132.8732.9332.4732.6622,861
4/5/201132.4932.8032.3232.5647,340
4/4/201132.4532.4932.3332.4540,644
4/1/201132.4232.5532.2332.2556,144
3/31/201132.0432.2331.9732.2312,668
3/30/201131.8932.0531.7732.0221,076
3/29/201131.5631.6831.2531.6425,315
3/28/201131.6831.6831.3631.3629,857
3/25/201131.3431.7631.2731.4414,795
3/24/201131.1031.2530.8931.1529,904
3/23/201130.8130.9730.4130.8931,238
3/22/201131.0831.0830.7530.86100,073
3/21/201130.6830.9230.6530.9235,359
3/18/201130.1430.2530.1030.2519,856
3/17/201130.2130.2129.8629.8730,619
3/16/201130.0730.2729.7129.7425,461
3/15/201129.7230.2329.4430.1830,506
3/14/201130.2730.5630.0630.3727,734
3/11/201130.3330.7130.1430.5822,158
3/10/201130.6930.7229.0030.5341,888
3/9/201131.3931.4931.1931.3223,600
3/8/201130.8531.5030.6531.3225,301
3/7/201131.5731.6030.6030.9158,779
3/4/201131.6431.6431.0031.3884,562
3/3/201131.1631.5731.1631.4723,117
3/2/201130.7830.9330.5330.7816,322
3/1/201131.4631.4630.6030.6757,689
2/28/201131.5131.5130.9931.2026,080
2/25/201130.7331.2630.7331.2619,773
2/24/201130.3830.6530.1830.5517,425
2/23/201130.9230.9430.1230.2745,204
2/22/201131.3731.5430.9030.9437,573
2/18/201131.8431.9231.6731.7727,850
2/17/201131.4931.8131.4531.7038,063
2/16/201131.2731.5131.2631.4718,907
2/15/201131.4431.4531.1331.1726,192
2/14/201131.5031.5031.3731.4740,377
2/11/201131.0531.3930.8631.3936,814
2/10/201130.8631.0930.7031.0930,473
2/9/201131.1831.1830.8030.9242,763
2/8/201130.8731.1030.7931.1041,915
  • Showing 1201-1250 of 1,250 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center