FstTr ET AlDex Shs Small Cap Core AlphaDEX Fund $46.10

down -1.07


31/7/2014 03:59 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
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
9/7/201233.5733.8433.5233.7452,111
9/6/201233.0433.6233.0433.4928,987
9/5/201232.8632.9732.7932.8274,489
9/4/201232.5132.9432.2532.8626,486
8/31/201232.5932.6232.2832.5912,413
8/30/201232.5732.5832.3832.4230,009
8/29/201232.6632.9032.5332.7517,294
8/28/201232.4432.6332.4232.5811,828
8/27/201232.5132.5832.3032.4011,440
8/24/201232.2032.4132.0732.3630,375
8/23/201232.5432.5432.1932.3156,774
8/22/201232.6132.7232.4532.5713,330
8/21/201232.9333.2432.6532.7032,338
8/20/201232.7232.7432.5232.7422,695
8/17/201232.5532.8532.5432.8225,760
8/16/201232.1632.6131.9932.52209,236
8/15/201231.7732.1931.7732.1955,548
8/14/201232.2132.2131.7531.8413,593
8/13/201231.9832.0231.6031.9568,675
8/10/201232.0132.0931.9632.0751,473
8/9/201232.0532.2332.0532.1316,986
8/8/201231.8732.1831.8632.0139,763
8/7/201231.9332.2031.9131.9358,806
8/6/201231.6631.8931.6631.6930,995
8/3/201231.0331.5931.0331.4216,010
8/2/201230.5830.7830.4130.5623,094
8/1/201231.3331.4230.6730.6726,366
7/31/201231.2231.5531.2231.2224,050
Trading Center