$49.70 -0.32 (%) FstTr ET AlDex Shs Small Cap Core AlphaDEX Fund - NYSEARCA

May. 29, 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
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
7/30/201024.7425.1424.7425.0212,300
7/29/201025.2925.2924.6924.986,200
7/28/201025.4025.4024.9425.0017,000
7/27/201025.8025.8025.4025.4630,300
7/26/201025.1625.5325.1625.5245,200
7/23/201024.4425.0624.3925.0521,300
7/22/201024.3524.5124.3324.495,600
7/21/201024.2424.2423.6023.6316,300
7/20/201023.2524.0623.2524.038,500
7/19/201023.5123.6123.2023.5810,300
7/16/201024.1524.1523.4823.4947,800
7/15/201024.5624.5624.1124.4384,100
7/14/201024.5724.6624.4124.576,900
7/13/201024.2624.6724.1624.6718,700
7/12/201024.0124.0123.7523.868,800
7/9/201023.7223.8323.7223.79600
7/8/201023.5623.7523.4623.7415,200
7/7/201022.8723.2122.8523.212,600
7/6/201023.3423.4622.5522.6415,500
7/2/201023.3223.3222.9223.0348,500
7/1/201023.3723.3722.7623.15137,600
6/30/201023.7923.9223.3623.4114,100
6/29/201024.0024.0023.5423.6632,100
6/28/201024.4424.7924.4424.683,300
6/25/201024.2424.6324.0324.5913,400
6/24/201024.3724.5324.1624.165,800
6/23/201024.4624.6724.2824.5624,900
6/22/201025.1625.3824.5824.5837,400
6/21/201025.7525.7525.0025.1110,800
6/18/201025.3125.6025.3125.4033,100
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
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center