$45.67 +0.44 (%) FstTr ET AlDex Shs Small Cap Core AlphaDEX Fund - NYSEARCA

Aug. 28, 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
4/8/201550.9051.2850.9051.0842,673
4/7/201551.1251.3950.8450.9351,556
4/6/201550.5751.3550.5751.2278,996
4/2/201550.7051.2350.7050.9881,256
4/1/201550.4851.0750.2350.56204,969
3/31/201550.5850.7150.3550.5648,196
3/30/201550.3850.8250.3850.7552,650
3/27/201550.1250.2449.8650.2164,090
3/26/201550.0150.2449.8750.0763,004
3/25/201551.1651.2650.1150.1452,200
3/24/201551.1351.3451.0851.3045,368
3/23/201551.1151.4451.1051.1374,471
3/20/201550.7451.1650.7451.1445,493
3/19/201550.4250.6550.3450.5795,709
3/18/201549.7950.6549.5350.4584,914
3/17/201549.7649.9549.6049.9151,897
3/16/201549.9249.9749.6949.7733,812
3/13/201549.9749.9749.1149.75213,734
3/11/201548.8049.1048.5649.1058,996
3/10/201548.9948.9948.5748.7841,629
3/9/201549.2249.5149.2249.3652,935
3/6/201549.5349.8149.0649.1258,223
3/5/201549.9749.9749.5349.9235,411
3/4/201550.0550.0549.5849.96128,225
3/3/201550.4750.4750.0050.2079,554
3/2/201550.1950.5250.0450.3784,973
2/27/201550.4350.4350.0750.1576,257
2/26/201550.0250.4450.0250.3363,970
2/25/201550.0350.1849.8850.1252,965
2/24/201549.9550.2749.8150.0961,866
2/23/201549.8049.9049.3649.81131,046
2/20/201549.8950.0449.4749.8943,407
2/19/201549.7550.1849.6949.9482,927
2/18/201549.7349.9649.6349.9671,541
2/17/201549.9350.0249.6749.96105,244
2/13/201549.4949.9149.4949.8362,920
2/12/201549.3049.5149.2849.4545,869
2/11/201548.8249.0448.5348.9864,269
2/10/201549.1549.1548.3448.8963,151
2/9/201549.0949.3648.8248.88100,041
2/6/201549.2649.5449.0549.2256,099
2/5/201548.7049.3448.7049.1855,548
2/4/201548.5548.9448.2948.5399,176
2/3/201548.0548.8648.0548.8058,525
2/2/201547.1447.8046.7047.6870,372
1/30/201547.6647.8647.0047.0053,936
1/29/201547.4748.0447.1147.98119,475
1/28/201548.4348.4347.2547.4156,363
1/27/201547.9348.4747.8948.2654,834
1/26/201547.9448.4147.5548.30158,862
1/23/201548.2948.3047.8948.0574,314
1/22/201547.4748.1847.1248.17168,095
1/21/201547.1947.5946.9847.17101,741
1/20/201547.5847.6346.9447.38168,560
1/16/201546.7047.7146.7047.6572,088
1/15/201547.6947.8546.6746.7872,874
1/14/201547.1547.7047.0147.61104,278
1/13/201547.8448.5447.1847.7488,414
1/12/201547.8847.9947.2247.5892,570
1/9/201548.4148.4147.7847.86148,649
1/8/201547.8048.4047.7848.29145,048
1/6/201548.0348.0346.5747.00162,250
1/5/201548.4148.4547.5647.84104,908
1/2/201549.2749.3848.1548.64291,764
12/31/201449.5149.7549.0049.0078,315
12/30/201449.4649.5649.2549.3540,874
12/29/201449.3049.6149.3049.4746,241
12/26/201449.0049.4249.0049.2739,191
12/24/201448.9849.0448.8148.9227,982
12/23/201448.8549.0748.6848.8166,690
12/22/201448.5348.6948.3448.6967,278
12/19/201448.2248.5047.9448.4168,898
12/18/201448.1748.3247.8548.1845,383
12/17/201446.8347.6046.3947.5452,412
12/16/201446.3647.0746.2646.3098,067
12/15/201446.9047.0746.2546.4357,924
12/12/201446.7747.1446.5246.7246,463
12/11/201447.2947.9647.1447.2051,295
12/10/201448.1048.1047.0947.1169,687
12/9/201446.7348.3046.5048.3063,094
12/8/201447.8648.2347.2347.2675,219
12/5/201447.8348.1747.8348.0136,029
12/4/201447.9547.9547.4547.7127,172
12/3/201447.4448.1147.3248.0065,111
12/2/201446.9547.6846.9547.4546,021
12/1/201447.4948.2846.8746.8728,612
11/28/201448.2948.2947.5347.5521,905
11/26/201448.2648.3748.1348.3656,792
11/25/201448.3948.5148.1248.2784,219
11/24/201447.9148.3547.9148.3448,055
11/21/201448.5448.5447.7047.8396,567
11/20/201447.0048.5045.5747.7652,596
11/19/201447.6347.6346.9147.23107,670
11/18/201447.7948.0447.6947.7085,736
11/17/201447.8847.9847.5047.5653,952
11/14/201448.1748.1747.9448.02176,045
11/13/201448.6348.6347.9647.9957,888
11/12/201447.9948.5947.9948.52108,045
11/11/201447.9948.2247.9748.1982,305
11/10/201447.9548.1247.7648.1154,871
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!