$48.62 +0.43 (%) FstTr ET AlDex Shs Small Cap Core AlphaDEX Fund -

Jul. 22, 2016 | 03:59 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
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
11/21/201448.5448.5447.7047.8396,567
11/20/201447.0048.5045.5747.7652,596
11/19/201447.6347.6346.9147.23107,670
11/18/201447.7948.0447.6947.7085,736
11/17/201447.8847.9847.5047.5653,952
11/14/201448.1748.1747.9448.02176,045
11/13/201448.6348.6347.9647.9957,888
11/12/201447.9948.5947.9948.52108,045
11/11/201447.9948.2247.9748.1982,305
11/10/201447.9548.1247.7648.1154,871
11/7/201447.9247.9247.5447.8257,140
11/6/201447.8247.9347.5747.93195,631
11/5/201448.0548.0547.5247.7651,621
11/4/201447.6347.8847.4847.7372,249
11/3/201448.0648.1647.6747.84155,940
10/31/201447.7748.0047.4947.9591,566
10/30/201446.4947.2046.3947.0358,315
10/29/201446.7647.0046.3446.59229,397
10/28/201445.4946.7245.4246.7254,087
10/27/201445.2045.2944.7145.2541,075
10/24/201445.1745.3745.0845.3323,350
10/23/201444.9745.4944.8345.1747,840
10/22/201445.1245.3744.4544.4672,012
10/21/201444.5945.1144.5145.00161,112
10/20/201443.6944.3143.6944.2574,775
10/17/201444.5344.5343.6843.78114,527
10/16/201443.1044.3142.9744.1574,601
10/15/201442.7443.8841.7843.72239,196
10/14/201443.1443.8343.0443.26215,983
10/13/201442.8843.4942.6442.7388,276
10/10/201443.1843.6442.8242.9497,678
10/9/201444.3444.3643.2843.2879,355
10/8/201443.5344.3943.1044.37120,261
10/7/201444.1744.2443.5743.5785,375
10/6/201444.8244.9044.3644.3877,827
10/3/201444.8544.9844.6844.73138,361
10/2/201444.0344.6643.7944.47149,493
10/1/201444.8944.8943.9444.07151,357
9/30/201445.4045.4644.8844.8843,725
9/29/201445.2145.5545.1945.4165,750
9/26/201445.3745.6245.2945.6149,001
9/25/201445.8645.8645.0345.28193,295
9/24/201445.6946.0445.4145.9760,936
9/23/201445.9046.1145.5745.5977,662
9/22/201446.6246.6246.0646.1840,320
9/19/201447.6347.6346.5946.7784,096
9/18/201447.3047.3647.1747.3075,454
9/17/201447.0247.3747.0247.0829,667
9/16/201446.8047.1346.6247.04141,968
9/15/201447.2947.2946.7246.8249,101
9/12/201447.7347.7347.0647.2517,588
9/11/201447.1447.8247.1447.7446,960
9/10/201447.2647.4947.0547.4128,353
9/9/201447.7847.7847.2147.2156,769
9/8/201447.8748.0147.6247.8039,101
9/5/201447.6347.9447.4847.9244,080
9/4/201447.9948.3547.7247.8045,719
9/3/201448.3548.3547.8647.9189,585
9/2/201448.0848.2447.8248.1441,116
8/29/201447.7447.9247.5147.8740,670
8/28/201447.7047.7647.5447.5654,478
8/27/201448.0748.0947.8647.9124,627
8/26/201447.7148.0947.7047.9982,949
8/25/201447.8547.9747.5347.6243,094
8/22/201447.5847.7547.3147.6426,489
8/21/201447.3547.7047.0147.6627,071
8/20/201447.4747.4847.2147.4194,283
8/19/201447.6247.8547.6147.70124,846
8/18/201447.2647.5747.1247.5741,106
8/15/201447.2047.2246.4546.8855,340
8/14/201446.8746.9746.7146.95211,670
8/13/201446.6946.9446.5946.8145,351
8/12/201446.7646.9146.3446.5370,461
8/11/201446.6847.1946.5946.9241,679
8/8/201446.1046.5145.9346.4386,841
8/7/201446.5146.5945.9045.9739,318
8/6/201445.8746.5645.8746.3356,999
8/5/201446.1246.5045.8946.1546,416
8/4/201446.1146.3745.6346.3659,486
8/1/201446.0746.2645.6045.9280,123
7/31/201446.7746.7746.0246.1052,392
7/30/201447.3847.3847.0247.1733,404
7/29/201447.2447.4247.0547.1345,458
7/28/201447.4047.4046.8047.0942,921
7/25/201447.4847.4847.2347.23117,276
7/24/201447.9648.1647.6347.6665,745
  • Showing 401-500 of 1,251 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center