$47.55 -0.81 (%) FstTr ET AlDex Shs Small Cap Core AlphaDEX Fund - NYSEARCA

Nov. 28, 2014 | 12:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FYX historical data

Date Open High Low Close Volume
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
6/17/201340.3340.5040.1340.3314,669
6/14/201340.3740.4839.9040.0737,466
6/13/201339.7840.5839.6840.5226,154
6/12/201340.4240.7039.7339.83117,010
6/11/201340.1340.3939.9140.1056,197
6/10/201340.4040.5740.1240.5775,415
6/7/201340.0440.3639.9640.2493,536
6/6/201339.4339.8239.3339.8232,616
6/5/201339.8539.9639.3939.5047,063
6/4/201340.4740.4939.6340.03127,369
6/3/201339.9440.3039.6240.3058,568
5/31/201340.0340.2539.9140.0432,777
5/30/201340.1940.3540.0640.2816,768
5/29/201340.2540.2539.7740.0371,148
5/28/201340.2940.7940.1340.4874,369
5/24/201339.5139.8639.3239.7814,307
5/23/201339.2739.8139.2739.7542,887
5/22/201340.4540.7939.4639.7424,456
5/21/201340.2940.4640.2240.3614,909
5/20/201340.2440.4540.1440.3032,963
5/17/201339.8740.2739.8740.2718,598
5/16/201339.7839.9839.6239.7320,887
5/15/201339.7140.0839.6739.9641,974
5/14/201339.2739.8139.2739.8118,702
5/13/201339.2239.2439.0539.2117,462
5/10/201338.9639.3538.9539.3518,153
5/9/201338.9539.1238.8038.9431,075
5/8/201338.7538.9638.6738.9237,302
5/7/201338.4938.8038.3938.7823,390
5/6/201338.1938.4438.1938.3326,918
5/3/201337.8138.4137.8138.2584,230
5/2/201337.0037.5336.9937.4720,928
5/1/201337.6837.6836.8336.8336,700
4/30/201337.5837.7937.3837.7743,971
4/29/201337.3937.6437.3337.5411,660
4/26/201337.4737.5337.1437.3214,303
  • Showing 301-400 of 1,256 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center