$45.62 0.00 (%) FstTr ET AlDex Shs Small Cap Core AlphaDEX Fund -

May. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FYX historical data

Date Open High Low Close Volume
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
11/11/201547.2047.2046.5146.5448,664
11/10/201547.0047.1846.8247.0922,446
11/9/201547.8747.8747.0747.1757,276
11/6/201547.5147.9447.2247.91128,480
11/5/201547.2647.5346.9447.4537,243
11/4/201547.4847.5447.1047.19127,061
11/3/201546.9247.6346.9247.3878,318
10/30/201546.1546.2745.8945.9837,540
10/29/201546.4746.6446.0546.1853,465
10/28/201545.4346.5945.4346.5732,469
10/26/201546.5046.5046.0146.1430,510
10/23/201546.3046.5346.0146.5290,104
10/22/201545.8846.3045.7045.9551,133
10/21/201546.5646.5645.6445.6439,318
10/20/201546.1346.5946.0846.4657,679
10/19/201546.0146.3045.8846.1926,336
10/16/201546.4946.4945.8546.2360,555
10/15/201545.4746.4145.1846.4125,193
10/14/201545.8145.9345.3345.3735,557
10/13/201546.1746.7045.8345.8374,594
10/12/201546.5346.5346.2146.4028,121
10/9/201546.6046.8046.4846.5375,359
10/8/201545.8146.5845.7646.5136,500
10/7/201545.3445.9145.2445.8779,769
10/6/201545.2745.5644.9445.17129,070
10/5/201544.3545.3244.3545.3198,557
10/2/201543.0744.0142.7844.0157,509
10/1/201543.7343.8443.0343.49100,983
9/30/201543.4343.7543.3143.7588,046
9/29/201543.4643.6242.9043.1234,608
9/28/201544.4144.4143.3543.3988,064
9/25/201545.1545.1544.5444.6419,155
9/24/201544.4944.8344.1944.7448,509
9/23/201544.9345.0744.5944.7344,699
9/22/201545.0745.2344.7144.8837,115
9/21/201545.7046.1345.4645.5327,643
9/18/201545.6245.9245.3245.4437,050
9/17/201546.1846.7946.0646.23111,482
9/16/201545.7546.2245.7546.19168,553
9/15/201545.2345.8245.2345.6873,668
9/14/201545.4645.4645.1245.1735,805
9/11/201545.1045.3744.8845.3341,738
9/10/201545.1645.5545.1445.2737,618
9/9/201546.0646.0645.3145.31149,451
9/8/201545.5045.8145.3745.7534,935
9/4/201544.8145.1544.7244.9345,283
9/3/201545.2145.7145.1745.2641,553
9/2/201544.9545.1544.5245.15111,565
9/1/201544.9945.3244.3244.47264,009
8/31/201545.5045.9945.3845.8143,763
8/28/201545.2045.7345.1545.6764,039
8/27/201544.6545.5044.3145.23152,898
8/26/201544.2144.4643.3644.3675,273
8/25/201545.1445.5043.3343.33116,551
8/24/201543.2645.2132.3844.26831,882
8/21/201545.6246.1045.2945.51129,207
8/20/201546.9146.9146.0846.08113,501
8/19/201547.4247.6146.9747.2964,167
8/18/201547.7847.8947.6047.6519,872
8/17/201547.4848.0347.3647.8931,117
8/14/201547.2847.6447.1447.5742,838
8/13/201547.5147.6947.2847.2945,368
8/12/201547.3847.6546.8047.5386,324
8/11/201547.6947.7747.3947.6170,266
8/10/201547.5648.1347.5648.0374,746
8/7/201547.5547.7047.1847.3361,555
Trading Center