$47.17 +0.58 (%) FstTr ET AlDex Shs Small Cap Core AlphaDEX Fund - NYSEARCA

Oct. 30, 2014 | 02:14 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FYX historical data

Date Open High Low Close Volume
1/9/201448.0048.0647.5047.7251,003
1/8/201448.1248.1247.7247.9374,640
1/7/201447.8448.3247.8448.03124,463
1/6/201448.3248.3247.7047.71153,395
1/3/201448.0448.3147.9848.09112,714
1/2/201448.4248.4647.8048.02246,299
12/31/201348.7548.9448.5748.6676,851
12/30/201348.6548.7648.5448.6041,117
12/27/201349.6849.6848.4448.6790,100
12/26/201348.8849.0248.6548.7239,215
12/24/201348.6048.8448.5248.7076,432
12/23/201348.1948.5148.1648.4889,531
12/20/201347.0948.1047.0948.10177,542
12/19/201347.3247.5147.0047.0674,056
12/18/201346.8447.3646.5347.3569,543
12/17/201347.0447.0446.5446.8660,515
12/16/201346.6647.0646.6646.9748,153
12/13/201346.3846.6446.1746.5045,489
12/12/201346.2046.5046.0646.2658,809
12/11/201346.7246.8445.9946.2270,704
12/10/201347.0547.2946.7046.7962,485
12/9/201347.3047.4647.0147.2182,538
12/6/201347.4047.6347.2447.3250,586
12/5/201346.9047.1246.8047.0335,305
12/4/201346.9647.4046.5646.9933,198
12/3/201347.2247.3946.8847.1133,395
12/2/201347.7847.8147.0547.2547,595
11/29/201347.9548.0747.8247.8217,052
11/27/201347.4748.0047.2747.7844,598
11/26/201347.0647.5547.0247.4434,153
11/25/201347.2347.3346.9846.9931,339
11/22/201346.8447.1446.7047.0949,994
11/21/201346.1846.8846.1846.8757,047
11/20/201346.1746.3545.8646.1093,410
11/19/201346.2646.5745.8546.0445,378
11/18/201346.6246.7046.0846.2652,264
11/15/201346.3446.4946.0846.4440,587
11/14/201346.3046.3345.9846.2751,733
11/13/201345.6446.3345.6046.3253,748
11/12/201345.7245.9645.6145.9385,484
11/11/201345.7945.9245.6045.8560,017
11/8/201345.1445.9945.1045.82122,109
11/7/201345.8646.0044.9744.9747,514
11/6/201345.9946.1645.6345.8087,004
11/5/201345.5745.9045.4245.7945,416
11/4/201345.1645.7845.1645.76102,696
11/1/201345.4145.4944.7945.0735,918
10/31/201345.7145.7545.2445.3796,114
10/30/201346.3746.3845.5345.7294,164
10/29/201346.3246.9346.0046.40397,126
10/28/201345.9746.1645.8746.0237,012
10/25/201346.0546.3745.8346.0188,416
10/24/201345.6446.1345.6345.96189,972
10/23/201345.5845.7845.5045.7348,852
10/22/201345.8246.1445.7845.88123,544
10/21/201345.8745.9645.7045.7956,970
10/18/201345.6045.8845.4145.77134,800
10/17/201344.6945.1944.6945.14121,234
10/16/201344.8644.8944.5844.8061,015
10/15/201344.6444.6944.2244.3856,302
10/14/201344.0944.7644.0944.7170,128
10/11/201343.6544.5043.6544.5065,708
10/10/201343.2543.8343.1843.7554,212
10/9/201342.7843.0042.5242.7536,237
10/8/201343.3043.5342.6542.6994,170
10/7/201343.4743.7143.2943.3737,916
10/4/201343.6144.0343.5343.9435,192
10/3/201343.9743.9743.3143.5870,408
10/2/201344.0344.2243.9044.0338,319
10/1/201343.8644.3943.8644.3954,120
9/30/201343.3643.9243.3243.8235,220
9/27/201343.7443.9743.6843.8340,852
9/26/201343.8444.1443.7043.9524,202
9/25/201343.8644.1343.7243.7419,064
9/24/201343.5644.1343.4043.8137,746
9/23/201343.6743.7043.3043.6321,097
9/20/201343.6043.7643.5743.6134,092
9/19/201343.7443.8243.4943.6262,546
9/18/201343.2743.8742.8743.6635,187
9/17/201342.8343.2442.8343.2157,427
9/16/201343.2443.2442.7642.7744,084
9/13/201342.7042.8042.5042.7619,135
9/12/201342.8642.8642.5442.5637,876
9/11/201342.7542.9842.6542.8832,423
9/10/201342.6142.7642.4642.7656,383
9/9/201341.8842.3841.8842.3073,550
9/6/201341.9541.9541.2641.71139,463
9/5/201341.8141.8741.6041.7589,139
9/4/201341.4141.6841.2941.6222,555
9/3/201341.4641.8441.0441.3239,955
8/30/201341.7241.7241.0141.0122,293
8/29/201341.3341.8941.3341.69159,985
8/28/201341.2941.4841.1641.4049,618
8/27/201341.7541.8541.1341.1390,221
8/26/201342.3542.4542.0742.13147,340
8/23/201342.3542.3542.0642.2736,652
8/22/201341.7042.2941.7042.2397,608
8/21/201341.7841.9841.4241.5960,509
8/20/201341.4242.0241.4041.9830,959
8/19/201341.6841.7841.3041.3457,667
  • Showing 201-300 of 1,255 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center