$44.88 -0.53 (%) FstTr ET AlDex Shs Small Cap Core AlphaDEX Fund - NYSEARCA

Sep. 30, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FYX historical data

Date Open High Low Close Volume
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
7/30/201231.4231.5931.2031.3111,926
7/27/201230.8831.5030.5831.4213,723
7/26/201230.8030.8030.4330.5951,174
7/25/201230.4030.4930.2030.2915,492
7/24/201230.8630.8630.0630.1819,237
7/23/201230.7030.8530.5430.7036,920
7/20/201231.4931.5431.2931.3223,618
7/19/201231.9831.9931.7031.7039,141
7/18/201231.4831.9931.4831.8120,720
7/17/201231.6231.6531.2131.5217,634
7/16/201231.6031.6731.4331.4817,372
7/13/201231.4031.7531.4031.7017,101
7/12/201231.0331.3230.8231.2023,748
7/11/201231.4831.5531.1731.2929,818
7/10/201231.9431.9531.3231.4419,968
7/9/201231.8831.8831.6831.786,907
7/6/201232.0132.0131.7831.8711,156
7/5/201232.2832.4032.1432.2718,453
7/3/201231.8832.2931.8132.2654,008
7/2/201231.7131.8531.3731.8563,932
6/29/201231.2231.6131.0231.5052,905
6/28/201230.2530.4730.0830.4755,153
6/27/201230.1630.5130.1630.4926,660
6/26/201230.0230.2329.8230.1027,854
6/25/201229.9330.0329.8529.9922,531
6/22/201230.2130.4830.1430.4226,999
6/21/201230.8330.9129.9830.0218,101
6/20/201231.1131.1530.9131.0212,723
6/19/201230.6131.2330.6131.1131,192
6/18/201230.3330.6130.3130.4910,842
6/15/201230.2030.5730.0930.5717,121
6/14/201229.7830.1729.7830.1411,493
6/13/201230.1330.2429.5829.7322,730
6/12/201229.9030.1729.6430.1722,388
6/11/201230.8730.8729.7529.75132,044
6/8/201230.1830.6230.0030.5429,090
6/7/201230.9130.9130.2430.2422,448
6/6/201229.8430.3829.8430.3821,285
6/5/201229.1929.6229.0329.6035,553
6/4/201229.5229.6029.0629.37105,779
6/1/201229.6929.8329.3629.3859,024
5/31/201230.4430.4729.9530.35124,354
5/30/201230.6130.7130.3630.4220,698
5/29/201230.8831.0230.6330.9414,249
5/25/201230.5030.6130.4030.5038,636
5/24/201230.5030.5130.0630.4520,658
5/23/201229.8630.5229.7930.49367,168
5/22/201230.6730.8130.1830.3433,950
5/21/201230.1530.6229.9730.6229,336
5/18/201230.3630.5030.0130.0632,028
5/17/201231.0031.0030.3130.3156,923
5/16/201231.2531.4230.9230.9831,840
5/15/201231.1131.3931.0531.1530,748
5/14/201231.1531.3630.9531.0933,144
5/11/201231.3531.6731.3531.5124,447
5/10/201231.7831.8431.4631.6471,799
5/9/201231.2331.6631.1131.51287,720
5/8/201231.4131.6731.2031.6761,136
  • Showing 501-600 of 1,255 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center