$46.20 +0.17 (%) FstTr ET AlDex Shs Small Cap Core AlphaDEX Fund -

Jul. 1, 2016 | 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
4/22/201550.9551.1350.4951.0341,153
4/21/201551.2751.5550.9350.9640,157
4/20/201550.9151.4450.9051.2754,631
4/17/201551.2051.2050.4950.7059,565
4/16/201551.6451.7551.4951.5450,061
4/15/201551.3251.9351.2751.7172,536
4/14/201551.2351.2450.7751.06303,403
4/13/201551.1251.3051.0251.1043,900
4/10/201551.1651.1650.9451.0979,452
4/9/201550.9851.2550.4550.9049,386
4/8/201550.9051.2850.9051.0842,673
4/7/201551.1251.3950.8450.9351,556
4/6/201550.5751.3550.5751.2278,996
4/2/201550.7051.2350.7050.9881,256
4/1/201550.4851.0750.2350.56204,969
3/31/201550.5850.7150.3550.5648,196
3/30/201550.3850.8250.3850.7552,650
3/27/201550.1250.2449.8650.2164,090
3/26/201550.0150.2449.8750.0763,004
3/25/201551.1651.2650.1150.1452,200
3/24/201551.1351.3451.0851.3045,368
3/23/201551.1151.4451.1051.1374,471
3/20/201550.7451.1650.7451.1445,493
3/19/201550.4250.6550.3450.5795,709
3/18/201549.7950.6549.5350.4584,914
3/17/201549.7649.9549.6049.9151,897
3/16/201549.9249.9749.6949.7733,812
3/13/201549.9749.9749.1149.75213,734
3/11/201548.8049.1048.5649.1058,996
3/10/201548.9948.9948.5748.7841,629
3/9/201549.2249.5149.2249.3652,935
3/6/201549.5349.8149.0649.1258,223
3/5/201549.9749.9749.5349.9235,411
3/4/201550.0550.0549.5849.96128,225
3/3/201550.4750.4750.0050.2079,554
3/2/201550.1950.5250.0450.3784,973
2/27/201550.4350.4350.0750.1576,257
2/26/201550.0250.4450.0250.3363,970
2/25/201550.0350.1849.8850.1252,965
2/24/201549.9550.2749.8150.0961,866
2/23/201549.8049.9049.3649.81131,046
2/20/201549.8950.0449.4749.8943,407
2/19/201549.7550.1849.6949.9482,927
2/18/201549.7349.9649.6349.9671,541
2/17/201549.9350.0249.6749.96105,244
2/13/201549.4949.9149.4949.8362,920
2/12/201549.3049.5149.2849.4545,869
2/11/201548.8249.0448.5348.9864,269
2/10/201549.1549.1548.3448.8963,151
2/9/201549.0949.3648.8248.88100,041
2/6/201549.2649.5449.0549.2256,099
2/5/201548.7049.3448.7049.1855,548
2/4/201548.5548.9448.2948.5399,176
2/3/201548.0548.8648.0548.8058,525
2/2/201547.1447.8046.7047.6870,372
1/30/201547.6647.8647.0047.0053,936
1/29/201547.4748.0447.1147.98119,475
1/28/201548.4348.4347.2547.4156,363
1/27/201547.9348.4747.8948.2654,834
1/26/201547.9448.4147.5548.30158,862
1/23/201548.2948.3047.8948.0574,314
1/22/201547.4748.1847.1248.17168,095
1/21/201547.1947.5946.9847.17101,741
1/20/201547.5847.6346.9447.38168,560
1/16/201546.7047.7146.7047.6572,088
1/15/201547.6947.8546.6746.7872,874
1/14/201547.1547.7047.0147.61104,278
1/13/201547.8448.5447.1847.7488,414
1/12/201547.8847.9947.2247.5892,570
1/9/201548.4148.4147.7847.86148,649
1/8/201547.8048.4047.7848.29145,048
1/6/201548.0348.0346.5747.00162,250
1/5/201548.4148.4547.5647.84104,908
1/2/201549.2749.3848.1548.64291,764
12/31/201449.5149.7549.0049.0078,315
12/30/201449.4649.5649.2549.3540,874
12/29/201449.3049.6149.3049.4746,241
12/26/201449.0049.4249.0049.2739,191
12/24/201448.9849.0448.8148.9227,982
12/23/201448.8549.0748.6848.8166,690
12/22/201448.5348.6948.3448.6967,278
12/19/201448.2248.5047.9448.4168,898
12/18/201448.1748.3247.8548.1845,383
12/17/201446.8347.6046.3947.5452,412
12/16/201446.3647.0746.2646.3098,067
12/15/201446.9047.0746.2546.4357,924
12/12/201446.7747.1446.5246.7246,463
12/11/201447.2947.9647.1447.2051,295
12/10/201448.1048.1047.0947.1169,687
12/9/201446.7348.3046.5048.3063,094
12/8/201447.8648.2347.2347.2675,219
12/5/201447.8348.1747.8348.0136,029
12/4/201447.9547.9547.4547.7127,172
12/3/201447.4448.1147.3248.0065,111
12/2/201446.9547.6846.9547.4546,021
12/1/201447.4948.2846.8746.8728,612
11/28/201448.2948.2947.5347.5521,905
11/26/201448.2648.3748.1348.3656,792
11/25/201448.3948.5148.1248.2784,219
11/24/201447.9148.3547.9148.3448,055
  • Showing 301-400 of 1,251 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center