$49.68 -0.04 (%) FstTr ET AlDex Shs Small Cap Core AlphaDEX Fund -

Aug. 30, 2016 | 10:48 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FYX historical data

Date Open High Low Close Volume
4/7/201643.8743.9743.2943.4628,356
4/6/201643.9344.2843.6244.1963,811
4/5/201644.1444.3843.8643.8920,872
4/4/201645.1145.1144.4444.4579,536
4/1/201644.7545.1744.5845.1464,224
3/31/201645.0845.2745.0245.1052,525
3/30/201645.2145.2544.9145.0521,320
3/29/201643.7045.0043.6544.9442,543
3/28/201643.9144.0243.4543.7925,389
3/24/201643.3243.7543.1043.7546,745
3/23/201644.2844.2843.5143.5144,623
3/22/201644.4944.6344.2044.4788,390
3/21/201644.7444.9644.5644.7021,491
3/18/201644.6644.9144.6444.8448,880
3/17/201643.5744.6443.4944.4455,533
3/16/201643.0643.6743.0643.5634,479
3/15/201643.6843.6843.1643.1836,336
3/14/201644.0744.0743.7043.9429,383
3/11/201643.5844.2143.5844.2127,238
3/10/201643.7843.8742.8843.1924,360
3/9/201643.6143.7243.3143.5431,625
3/8/201644.2344.2343.3343.3334,476
3/7/201643.6544.5443.6544.5394,390
3/4/201643.4444.0543.4043.7349,804
3/3/201642.8843.4242.8543.3824,696
3/2/201642.4142.8442.3842.8359,281
3/1/201642.0042.4841.8842.4814,202
2/29/201641.6642.0841.6041.6732,663
2/26/201641.6041.8141.4641.6729,947
2/25/201641.3241.4941.0341.49198,633
2/24/201640.3241.2140.1141.19377,152
2/23/201640.8841.0140.6940.7030,928
2/22/201640.8741.2240.8740.9852,144
2/19/201640.2040.6040.1240.4144,719
2/18/201640.5340.5840.1640.3686,316
2/17/201640.2340.8340.2340.4853,188
2/16/201639.5439.9739.2439.9455,137
2/12/201638.7239.1038.5539.0078,512
2/11/201638.2038.6137.9038.33477,832
2/10/201639.1739.6538.7538.79107,607
2/9/201638.6939.3038.6038.9494,056
2/8/201639.0139.2438.5139.19142,261
2/5/201640.1040.1039.3939.4554,141
2/4/201639.9140.7339.8840.2761,344
2/3/201640.2340.2339.2940.0182,594
2/2/201640.3340.3539.8239.9282,141
2/1/201640.7240.9940.3440.8191,517
1/29/201639.7541.0539.7541.05233,270
1/28/201639.8840.0339.5039.6358,467
1/27/201640.0040.2739.3539.5444,729
1/26/201639.2340.1839.2040.0886,657
1/25/201639.6839.7338.9539.0490,387
1/22/201639.7040.0539.4339.8542,778
1/21/201639.0139.6838.7939.0576,268
1/20/201638.1739.4137.4138.99200,590
1/19/201639.6539.6538.2838.69230,532
1/15/201638.9139.3538.3739.29257,427
1/14/201639.3840.1638.8739.78522,660
1/13/201640.5340.7338.9339.16372,853
1/12/201640.6340.8439.7840.42254,883
1/11/201640.6840.6840.0040.37200,630
1/8/201641.4641.6240.4840.51260,961
1/7/201641.7441.9541.2741.32116,929
1/6/201642.5442.8742.3142.5492,186
1/5/201643.3243.3242.8843.1446,751
1/4/201643.5543.5542.7443.1462,327
12/31/201544.6644.7144.1844.18237,281
12/30/201545.2245.3144.7644.7762,546
12/29/201545.1645.3944.8745.33183,884
12/28/201545.0245.0944.5644.8794,663
12/24/201545.2145.5645.1745.2731,942
12/23/201544.6845.2644.6845.1966,537
12/22/201544.2144.7543.9244.6577,730
12/21/201543.9944.2543.8244.08146,868
12/18/201544.2344.2343.6043.7547,872
12/17/201544.9644.9744.3344.3847,443
12/16/201544.4944.8644.3044.8152,452
12/15/201543.8844.3643.8644.19161,722
12/14/201543.9944.0943.4143.6772,828
12/11/201544.4744.5043.8543.9784,139
12/10/201544.6645.2144.6644.89123,723
12/9/201545.2145.7044.5944.7648,389
12/8/201545.1645.5744.9045.2839,988
12/7/201546.3346.3345.4445.6048,317
12/4/201546.0746.5146.0646.4052,719
12/3/201547.0747.2046.0346.1456,982
12/2/201547.3147.4246.8246.8830,832
12/1/201547.2647.4247.0747.4221,691
11/30/201547.3847.4247.0447.1142,912
11/27/201547.0647.3447.0447.1916,038
11/25/201546.8047.1746.7647.0822,790
11/24/201546.2246.8846.1046.8247,562
11/23/201546.2046.6246.1846.3834,939
11/20/201546.1146.4046.0746.1828,294
11/19/201546.2046.2045.8545.9632,848
11/18/201545.7646.2845.6346.2827,493
11/17/201545.8946.2245.5745.57109,145
11/16/201545.2345.8045.0745.7864,131
11/13/201545.4045.8045.1145.3028,794
11/12/201546.1946.2045.5145.5727,130
Trading Center