First Trust Small Cap Core AlphaDEX $47.44

up +0.31


17/4/2014 03:58 PM  |  NYSEARCA : FYX
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FYX historical data

Date Open High Low Close Volume
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
12/18/201233.6334.2233.6334.2122,274
12/17/201233.1633.5733.1633.557,588
12/14/201233.0433.2632.9633.0710,574
12/13/201233.3833.4633.0333.1475,176
12/12/201233.6533.7533.2233.3581,141
12/11/201233.3733.6433.3433.5512,291
12/10/201233.1533.2433.0333.2021,489
12/7/201233.1933.1932.9533.0414,302
12/6/201232.9733.1932.9133.0993,797
12/5/201233.2233.2632.8333.0713,050
12/4/201233.0933.2132.8333.1444,190
12/3/201233.2933.2933.0233.0927,514
11/30/201233.2533.2532.9633.1718,108
11/29/201233.0233.2132.9133.1819,916
11/28/201232.3732.7832.1632.749,923
11/27/201232.6932.7332.5032.559,626
11/26/201232.3932.5232.2332.5255,661
11/23/201232.1732.3932.1732.396,089
11/21/201231.9732.0831.8532.0419,404
11/20/201231.8131.8931.7031.899,033
11/19/201231.4731.8531.4731.8435,688
11/16/201230.9431.2130.6031.14295,410
11/15/201231.1431.2530.7130.9055,350
11/14/201231.7931.7931.1131.1824,992
11/13/201231.6732.0131.3831.6932,863
11/12/201232.0232.0231.8031.8643,931
11/9/201231.7632.2031.5131.9339,051
11/8/201232.3532.4631.8831.8848,560
11/7/201232.8332.8332.2232.4051,330
11/6/201232.9333.2532.9333.1916,256
11/5/201232.6032.8532.5032.7913,709
11/2/201233.1433.1632.6032.6027,633
11/1/201232.7033.1432.6132.9977,906
10/31/201232.4132.6532.2432.60431,797
10/26/201232.5932.6132.1732.329,422
10/25/201232.6532.6532.2732.4725,363
10/24/201232.6332.6332.2532.3874,132
10/23/201232.4532.5732.1632.5231,704
10/22/201232.5832.7532.5232.7021,618
10/19/201233.1233.1232.4932.6336,478
10/18/201233.4433.6133.3433.3537,525
10/17/201233.2933.5533.2733.4933,479
10/16/201233.1533.3033.1333.2547,431
10/15/201232.8933.0132.6632.9639,122
10/12/201233.0833.0832.6832.7611,881
10/11/201233.2133.3332.9833.0830,381
10/10/201233.0233.1632.9032.9522,295
10/9/201233.4033.4733.0333.0418,756
10/8/201233.4733.6133.4733.5118,614
10/5/201233.9534.2233.6533.7114,911
10/4/201233.7533.8833.4433.8022,889
10/3/201233.8533.9133.5533.6278,682
10/2/201234.0734.1133.7033.8260,217
10/1/201233.7934.1533.7033.80454,086
9/28/201233.7533.8033.5733.5723,734
9/27/201233.6233.9833.4933.8915,500
9/26/201233.6833.6833.3733.4715,021
9/25/201234.3434.4733.6333.6698,182
9/24/201234.1634.3334.0634.1422,642
9/21/201234.4534.4934.2434.2623,916
9/20/201234.0034.2233.9134.1323,932
9/19/201234.4834.5034.3034.3313,348
9/18/201234.5534.5534.3234.4850,327
9/17/201234.5934.6134.3634.5117,335
9/14/201234.5134.9534.5134.7430,847
9/13/201233.9534.6733.7934.3429,667
9/12/201233.9133.9333.7433.9033,792
9/11/201233.6833.9533.6833.8229,178
9/10/201233.7233.8733.6333.6419,561
Trading Center