$49.53 0.00 (%) FstTr ET AlDex Shs Small Cap Core AlphaDEX Fund - NYSEARCA

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FYX historical data

Date Open High Low Close Volume
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
11/7/201447.9247.9247.5447.8257,140
11/6/201447.8247.9347.5747.93195,631
11/5/201448.0548.0547.5247.7651,621
11/4/201447.6347.8847.4847.7372,249
11/3/201448.0648.1647.6747.84155,940
10/31/201447.7748.0047.4947.9591,566
10/30/201446.4947.2046.3947.0358,315
10/29/201446.7647.0046.3446.59229,397
10/28/201445.4946.7245.4246.7254,087
10/27/201445.2045.2944.7145.2541,075
10/24/201445.1745.3745.0845.3323,350
10/23/201444.9745.4944.8345.1747,840
10/22/201445.1245.3744.4544.4672,012
10/21/201444.5945.1144.5145.00161,112
10/20/201443.6944.3143.6944.2574,775
10/17/201444.5344.5343.6843.78114,527
10/16/201443.1044.3142.9744.1574,601
10/15/201442.7443.8841.7843.72239,196
10/14/201443.1443.8343.0443.26215,983
10/13/201442.8843.4942.6442.7388,276
10/10/201443.1843.6442.8242.9497,678
10/9/201444.3444.3643.2843.2879,355
10/8/201443.5344.3943.1044.37120,261
10/7/201444.1744.2443.5743.5785,375
10/6/201444.8244.9044.3644.3877,827
10/3/201444.8544.9844.6844.73138,361
10/2/201444.0344.6643.7944.47149,493
10/1/201444.8944.8943.9444.07151,357
9/30/201445.4045.4644.8844.8843,725
9/29/201445.2145.5545.1945.4165,750
9/26/201445.3745.6245.2945.6149,001
9/25/201445.8645.8645.0345.28193,295
9/24/201445.6946.0445.4145.9760,936
9/23/201445.9046.1145.5745.5977,662
9/22/201446.6246.6246.0646.1840,320
9/19/201447.6347.6346.5946.7784,096
9/18/201447.3047.3647.1747.3075,454
9/17/201447.0247.3747.0247.0829,667
9/16/201446.8047.1346.6247.04141,968
9/15/201447.2947.2946.7246.8249,101
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!