FstTr ET AlDex Shs Small Cap Core AlphaDEX Fund $46.00

down -0.10


1/8/2014 10:44 AM  |  NYSEARCA : FYX
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FYX historical data

Date Open High Low Close Volume
7/30/201231.4231.5931.2031.3111,926
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
5/7/201231.4131.7931.4131.6457,025
5/4/201232.1232.1231.5931.67106,253
5/3/201232.7832.7832.1332.27217,617
5/2/201232.4532.8032.2932.7398,422
5/1/201232.6933.2932.6232.6272,572
4/30/201233.0633.0632.6632.6623,611
4/27/201232.8233.1432.4533.0926,731
4/26/201232.4032.8232.4032.7464,441
4/25/201232.3632.6332.2832.4616,440
4/24/201231.7432.0731.6831.8822,419
4/23/201231.7131.7631.4131.7030,362
4/20/201232.3032.5532.1932.2120,529
4/19/201232.2332.5531.8832.1216,207
4/18/201232.4832.5232.1532.2860,866
4/17/201232.4132.9232.4032.6235,150
4/16/201232.2432.3131.8832.13232,188
4/13/201232.4232.4232.0232.0619,734
4/12/201232.1132.6632.1032.6125,265
4/11/201231.8432.0631.7532.0644,195
4/10/201232.2932.3031.4531.5572,459
4/9/201232.3832.5132.1132.3641,410
4/5/201233.0233.1532.9033.0233,827
4/4/201233.2733.3132.8933.1432,153
4/3/201233.8734.0033.5233.6525,308
4/2/201233.3233.9333.2833.9380,151
3/30/201233.7533.7533.3633.4826,308
3/29/201233.4533.6533.1633.5643,968
3/28/201233.8033.8833.3533.6036,708
3/27/201234.1334.2033.8433.8763,680
3/26/201233.7834.1533.7634.0868,452
3/23/201233.0133.3532.8233.3517,691
3/22/201233.0833.1432.7933.0134,203
3/21/201233.4033.5333.2033.2816,965
3/20/201233.3933.5133.1533.3215,923
3/19/201233.3033.8933.2833.67191,290
3/16/201233.4133.4433.2833.3019,769
3/15/201233.1433.4633.0233.4529,621
3/14/201233.3733.5033.0533.2031,584
3/13/201233.0333.4632.9133.4521,165
3/12/201232.8232.8932.6032.7560,364
3/9/201232.5132.9432.5132.7318,990
3/8/201232.0232.2931.7632.2322,318
Trading Center