$49.24 0.00 (%) FstTr ET AlDex Shs Small Cap Core AlphaDEX Fund -

Sep. 26, 2016 | 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
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
11/11/201547.2047.2046.5146.5448,664
11/10/201547.0047.1846.8247.0922,446
11/9/201547.8747.8747.0747.1757,276
11/6/201547.5147.9447.2247.91128,480
11/5/201547.2647.5346.9447.4537,243
11/4/201547.4847.5447.1047.19127,061
11/3/201546.9247.6346.9247.3878,318
10/30/201546.1546.2745.8945.9837,540
10/29/201546.4746.6446.0546.1853,465
10/28/201545.4346.5945.4346.5732,469
10/26/201546.5046.5046.0146.1430,510
10/23/201546.3046.5346.0146.5290,104
10/22/201545.8846.3045.7045.9551,133
10/21/201546.5646.5645.6445.6439,318
10/20/201546.1346.5946.0846.4657,679
10/19/201546.0146.3045.8846.1926,336
10/16/201546.4946.4945.8546.2360,555
10/15/201545.4746.4145.1846.4125,193
10/14/201545.8145.9345.3345.3735,557
10/13/201546.1746.7045.8345.8374,594
10/12/201546.5346.5346.2146.4028,121
10/9/201546.6046.8046.4846.5375,359
10/8/201545.8146.5845.7646.5136,500
10/7/201545.3445.9145.2445.8779,769
10/6/201545.2745.5644.9445.17129,070
10/5/201544.3545.3244.3545.3198,557
10/2/201543.0744.0142.7844.0157,509
10/1/201543.7343.8443.0343.49100,983
9/30/201543.4343.7543.3143.7588,046
9/29/201543.4643.6242.9043.1234,608
9/28/201544.4144.4143.3543.3988,064
9/25/201545.1545.1544.5444.6419,155
9/24/201544.4944.8344.1944.7448,509
9/23/201544.9345.0744.5944.7344,699
9/22/201545.0745.2344.7144.8837,115
9/21/201545.7046.1345.4645.5327,643
9/18/201545.6245.9245.3245.4437,050
9/17/201546.1846.7946.0646.23111,482
9/16/201545.7546.2245.7546.19168,553
9/15/201545.2345.8245.2345.6873,668
9/14/201545.4645.4645.1245.1735,805
9/11/201545.1045.3744.8845.3341,738
9/10/201545.1645.5545.1445.2737,618
9/9/201546.0646.0645.3145.31149,451
9/8/201545.5045.8145.3745.7534,935
9/4/201544.8145.1544.7244.9345,283
9/3/201545.2145.7145.1745.2641,553
9/2/201544.9545.1544.5245.15111,565
9/1/201544.9945.3244.3244.47264,009
8/31/201545.5045.9945.3845.8143,763
8/28/201545.2045.7345.1545.6764,039
8/27/201544.6545.5044.3145.23152,898
8/26/201544.2144.4643.3644.3675,273
8/25/201545.1445.5043.3343.33116,551
8/24/201543.2645.2132.3844.26831,882
8/21/201545.6246.1045.2945.51129,207
8/20/201546.9146.9146.0846.08113,501
8/19/201547.4247.6146.9747.2964,167
8/18/201547.7847.8947.6047.6519,872
8/17/201547.4848.0347.3647.8931,117
8/14/201547.2847.6447.1447.5742,838
8/13/201547.5147.6947.2847.2945,368
8/12/201547.3847.6546.8047.5386,324
8/11/201547.6947.7747.3947.6170,266
8/10/201547.5648.1347.5648.0374,746
8/7/201547.5547.7047.1847.3361,555
8/6/201548.1248.1247.3747.6054,552
8/5/201548.0548.5947.9448.06109,870
8/4/201547.9748.1447.7247.7951,108
8/3/201548.2248.2247.5947.8677,293
7/31/201548.0748.5348.0248.20139,692
7/30/201547.7748.0247.6047.97196,156
7/29/201547.5848.0047.5347.9074,252
7/28/201547.6047.7946.7447.6978,195
7/27/201547.6147.6147.2147.3772,737
7/24/201548.3948.3947.6747.8394,915
7/23/201549.1449.2048.3848.47205,418
7/22/201548.8149.1248.7749.04241,884
7/21/201549.1549.4248.8748.9855,629
7/20/201549.4749.4748.9849.0585,338
7/17/201549.9649.9649.4149.5266,157
  • Showing 201-300 of 1,251 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center