$45.33 +0.16 (%) FstTr ET AlDex Shs Small Cap Core AlphaDEX Fund - NYSEARCA

Oct. 24, 2014 | 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
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
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
  • Showing 301-400 of 1,256 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center