FstTr ET AlDex Shs Small Cap Core AlphaDEX Fund $46.77

down -0.53


19/9/2014 03:58 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
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
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
Trading Center