$49.13 -0.47 (%) FstTr ET AlDex Shs Small Cap Core AlphaDEX Fund -

Aug. 26, 2016 | 02:32 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FYX historical data

Date Open High Low Close Volume
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
9/23/201125.3025.8825.2925.5957,269
9/22/201125.2325.8524.9725.3691,568
9/21/201127.1027.1926.3426.3410,235
9/20/201127.7827.9527.1227.137,314
9/19/201127.2827.9227.2827.787,996
9/16/201128.1728.2127.8928.077,258
9/15/201127.9428.1327.5827.9310,664
9/14/201127.3528.0927.0127.7412,280
9/13/201126.9127.2126.7527.168,182
9/12/201126.1826.7126.1426.6423,985
9/9/201127.0627.1426.2426.5319,595
9/8/201128.0028.0527.3127.3426,627
9/7/201127.4827.8927.4427.8925,305
9/6/201126.8926.9326.0826.9323,912
9/2/201127.5827.5926.7326.9241,151
9/1/201128.7128.9827.8027.9630,136
8/31/201128.9129.0728.3028.62230,453
8/30/201128.3228.8428.0528.63180,221
8/29/201127.8628.5227.8428.529,350
8/26/201126.4227.2126.1126.9915,743
  • Showing 1201-1251 of 1,251 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center