FstTr ET AlDex Shs Small Cap Core AlphaDEX Fund $47.09

down 0.00


28/7/2014 04:00 PM  |  NYSEARCA : FYX
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FYX historical data

Date Open High Low Close Volume
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
4/25/201337.3737.8037.3737.6227,767
4/24/201336.9637.3136.9637.3119,076
4/23/201336.5436.9236.5436.9235,952
4/22/201336.3136.3535.4436.2881,700
4/19/201335.9636.2835.7636.2838,452
4/18/201336.0436.1235.6835.75102,980
4/17/201336.3136.3335.7036.0742,265
4/16/201336.3636.7136.2136.6673,081
4/15/201337.2437.2935.9536.1048,237
4/12/201337.5837.6737.3337.5025,639
4/11/201337.6437.8837.5637.7356,960
4/10/201337.0337.7037.0237.6922,260
4/9/201337.1937.2136.9036.9027,296
4/8/201336.7637.1536.7137.1525,484
4/5/201336.4436.8936.2636.8831,871
4/4/201336.7636.9936.5836.9977,399
4/3/201337.3537.3536.6636.7452,094
4/2/201337.6537.7537.1937.3152,843
4/1/201337.9338.0237.2637.4983,454
3/28/201337.9738.1137.8437.9524,452
3/27/201337.8238.0237.6038.0049,175
3/26/201338.0038.1137.8638.0635,627
3/25/201337.9438.2237.7037.8722,308
3/22/201337.9438.0237.8237.8321,678
3/21/201337.9138.0837.6837.78109,748
3/20/201338.0238.2237.9638.1245,147
3/19/201338.0638.1537.5537.8223,108
3/18/201337.7738.1237.7537.96134,292
3/15/201338.1238.3538.0638.2044,084
3/14/201337.7638.1437.7638.1330,771
3/13/201337.5137.8237.4637.6765,536
3/12/201337.5337.6437.4037.4724,613
3/11/201337.5537.6637.5137.6416,487
3/8/201337.5537.6937.4337.6913,347
3/7/201337.1537.3437.1137.3117,489
3/6/201337.1537.1836.9937.1126,317
3/5/201336.8237.1136.7537.0431,178
3/4/201336.5236.6636.2736.6391,185
3/1/201336.1336.6935.9336.5946,605
2/28/201336.4036.6636.3836.4419,005
2/27/201335.9536.6035.9536.4035,841
2/26/201335.8936.0635.7336.0339,591
2/25/201336.7636.7635.7135.7136,772
2/22/201336.3736.6236.3436.6235,872
2/21/201336.5336.6035.9836.1886,253
2/20/201337.4237.4236.6636.6636,705
2/19/201337.1537.4537.1537.4535,970
2/15/201337.1737.2136.9637.0216,946
2/14/201336.9537.1936.9537.1623,195
2/13/201336.8637.0136.7736.9335,965
2/12/201336.5736.8636.5036.7434,284
2/11/201336.6336.6336.4436.5915,035
2/8/201336.3836.6836.3836.6348,692
2/7/201336.3336.4336.0336.3325,959
2/6/201336.0636.4336.0436.4345,970
2/5/201336.0336.3336.0236.2218,897
2/4/201336.1536.2335.8435.8466,774
2/1/201336.2036.5336.2036.3918,520
1/31/201335.8136.1335.7036.0344,294
1/30/201336.4836.4835.7635.7638,685
1/29/201336.3636.3636.1836.3529,782
1/28/201336.3836.3836.0736.2516,884
1/25/201336.3336.3736.1736.2337,239
1/24/201335.9636.3935.9636.24106,983
1/23/201336.2736.2735.9035.9059,073
1/22/201335.7836.0535.6836.0564,843
1/18/201335.6935.7535.5235.7559,440
1/17/201335.3835.6735.3835.5740,581
1/16/201335.2735.3235.1635.2533,164
1/15/201334.9635.3834.9535.3250,781
1/14/201335.2035.2535.0835.1630,698
1/11/201335.2235.3135.0735.1931,839
1/10/201335.2335.2734.9935.2251,754
1/9/201335.1235.2835.0735.1256,514
1/8/201335.0935.1634.8935.0445,467
1/7/201335.1235.2034.9835.1060,449
1/4/201335.2335.4235.1435.3078,098
1/3/201335.1035.3534.9035.01144,121
1/2/201334.9235.1634.8535.12164,145
12/31/201233.4234.1233.3334.1224,584
12/28/201233.3833.6733.3833.4120,558
12/27/201233.6933.7133.1433.5833,078
12/26/201233.9833.9933.6133.6122,810
12/24/201233.9634.0133.8233.867,177
12/21/201233.6834.0133.2134.0014,823
12/20/201234.2734.4434.1434.4227,369
12/19/201234.2334.4034.0734.2231,204
Trading Center