FstTr ET AlDex Shs Small Cap Core AlphaDEX Fund $47.80

up +0.25


29/8/2014 11:47 AM  |  NYSEARCA : FYX
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FYX historical data

Date Open High Low Close Volume
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
8/16/201341.6842.1741.6241.7450,710
8/15/201342.1542.1641.7041.8833,994
8/14/201342.7942.7942.5642.6219,644
8/13/201342.7742.7742.4542.7283,979
8/12/201342.2542.7342.2442.7246,173
8/9/201342.5042.6942.2442.4833,577
8/8/201342.6742.7742.4442.6145,523
8/7/201342.4742.6242.3342.4240,940
8/6/201342.9143.0142.5242.6689,346
8/5/201342.7143.0242.6643.0275,250
8/2/201342.6742.8442.5742.8475,748
8/1/201342.5442.8642.5442.8146,258
7/31/201342.2242.5942.1742.2244,842
7/30/201342.1742.2241.9442.1024,662
7/29/201342.3042.4941.9442.0351,226
7/26/201342.4042.4342.1142.3774,358
7/25/201342.2142.6642.1142.6627,259
7/24/201342.7742.7742.2042.2635,292
7/23/201342.7642.7642.5242.5329,403
7/22/201342.6042.7542.5142.68175,372
7/19/201342.5342.5342.3442.5236,634
7/18/201342.3242.7142.3242.54103,260
7/17/201342.2942.4342.0742.2284,040
7/16/201342.3042.3042.0242.1063,064
7/15/201342.0742.3542.0542.2836,468
7/12/201341.8642.1541.8542.0629,834
7/11/201342.0242.0241.7241.8841,697
7/10/201341.4541.5941.2741.4760,136
7/9/201341.1841.4241.0441.3957,544
7/8/201340.9541.0740.8541.0092,299
7/5/201340.5440.8140.2240.8044,858
7/3/201339.9740.3739.8940.22186,717
7/2/201340.1740.3939.8540.08357,967
7/1/201339.6940.3639.6940.1862,235
6/28/201339.6839.8839.5239.5319,160
6/27/201339.4239.8339.3839.8221,679
6/26/201339.3439.3438.9739.1263,833
6/25/201338.9939.1238.7939.0534,131
6/24/201338.7838.9838.3738.7549,759
6/21/201339.2439.2938.6639.2938,417
6/20/201339.6939.7239.0739.35119,657
6/19/201340.8040.8040.2940.3335,597
6/18/201340.4340.8940.3940.8318,983
Trading Center