$54.31 +0.97 (%) FstTr ET AlDex Shs Small Cap Core AlphaDEX Fund - NASDAQ

Jan. 24, 2017 | 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
4/7/201643.8743.9743.2943.4628,356
4/6/201643.9344.2843.6244.1963,811
4/5/201644.1444.3843.8643.8920,872
4/4/201645.1145.1144.4444.4579,536
4/1/201644.7545.1744.5845.1464,224
3/31/201645.0845.2745.0245.1052,525
3/30/201645.2145.2544.9145.0521,320
3/29/201643.7045.0043.6544.9442,543
3/28/201643.9144.0243.4543.7925,389
3/24/201643.3243.7543.1043.7546,745
3/23/201644.2844.2843.5143.5144,623
3/22/201644.4944.6344.2044.4788,390
3/21/201644.7444.9644.5644.7021,491
3/18/201644.6644.9144.6444.8448,880
3/17/201643.5744.6443.4944.4455,533
3/16/201643.0643.6743.0643.5634,479
3/15/201643.6843.6843.1643.1836,336
3/14/201644.0744.0743.7043.9429,383
3/11/201643.5844.2143.5844.2127,238
3/10/201643.7843.8742.8843.1924,360
3/9/201643.6143.7243.3143.5431,625
3/8/201644.2344.2343.3343.3334,476
3/7/201643.6544.5443.6544.5394,390
3/4/201643.4444.0543.4043.7349,804
3/3/201642.8843.4242.8543.3824,696
3/2/201642.4142.8442.3842.8359,281
3/1/201642.0042.4841.8842.4814,202
2/29/201641.6642.0841.6041.6732,663
2/26/201641.6041.8141.4641.6729,947
2/25/201641.3241.4941.0341.49198,633
2/24/201640.3241.2140.1141.19377,152
2/23/201640.8841.0140.6940.7030,928
2/22/201640.8741.2240.8740.9852,144
2/19/201640.2040.6040.1240.4144,719
2/18/201640.5340.5840.1640.3686,316
2/17/201640.2340.8340.2340.4853,188
2/16/201639.5439.9739.2439.9455,137
2/12/201638.7239.1038.5539.0078,512
2/11/201638.2038.6137.9038.33477,832
2/10/201639.1739.6538.7538.79107,607
2/9/201638.6939.3038.6038.9494,056
2/8/201639.0139.2438.5139.19142,261
2/5/201640.1040.1039.3939.4554,141
2/4/201639.9140.7339.8840.2761,344
2/3/201640.2340.2339.2940.0182,594
2/2/201640.3340.3539.8239.9282,141
2/1/201640.7240.9940.3440.8191,517
1/29/201639.7541.0539.7541.05233,270
1/28/201639.8840.0339.5039.6358,467
1/27/201640.0040.2739.3539.5444,729
1/26/201639.2340.1839.2040.0886,657
1/25/201639.6839.7338.9539.0490,387
1/22/201639.7040.0539.4339.8542,778
1/21/201639.0139.6838.7939.0576,268
1/20/201638.1739.4137.4138.99200,590
1/19/201639.6539.6538.2838.69230,532
1/15/201638.9139.3538.3739.29257,427
1/14/201639.3840.1638.8739.78522,660
1/13/201640.5340.7338.9339.16372,853
1/12/201640.6340.8439.7840.42254,883
1/11/201640.6840.6840.0040.37200,630
1/8/201641.4641.6240.4840.51260,961
1/7/201641.7441.9541.2741.32116,929
1/6/201642.5442.8742.3142.5492,186
1/5/201643.3243.3242.8843.1446,751
1/4/201643.5543.5542.7443.1462,327
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
  • Showing 201-300 of 1,251 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center