FstTr ET AlDex Shs Small Cap Core AlphaDEX Fund $45.92

down -0.18


1/8/2014 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
3/8/201232.0232.2931.7632.2322,318
3/7/201231.6331.8831.6331.8126,957
3/6/201232.2432.2431.4731.5682,311
3/5/201232.0232.2031.8632.17164,485
3/2/201232.7332.7732.0032.12108,714
3/1/201232.6933.1332.6632.71139,112
2/29/201233.3333.3632.5432.5442,573
2/28/201233.2033.4933.0033.1827,494
2/27/201233.1033.4832.9533.2822,247
2/24/201233.5633.5833.3433.4315,459
2/23/201233.2733.5833.0033.5530,338
2/22/201233.3933.4833.1433.1726,545
2/21/201233.6533.7533.2633.4435,370
2/17/201233.7133.7433.5933.6439,158
2/16/201232.9633.5832.9533.5630,190
2/15/201233.4733.4732.8732.9031,744
2/14/201233.3033.3032.9833.2618,297
2/13/201233.2433.4433.1533.3932,072
2/10/201233.1333.1732.9133.0030,720
2/9/201233.7733.7733.2733.4943,425
2/8/201233.6733.8733.3433.6183,798
2/7/201233.6233.6933.3933.5440,085
2/6/201233.7233.7333.5033.6389,914
2/3/201233.6333.9333.5433.78146,580
2/2/201233.1433.2432.9133.12403,085
2/1/201232.3732.9732.3632.97144,380
1/31/201232.3632.5131.9232.1648,906
1/30/201232.0032.2531.9532.1125,398
1/27/201232.0932.4032.0932.3915,965
1/26/201232.4232.4232.0532.17105,250
1/25/201232.0832.2831.9032.2441,196
1/24/201231.5432.0831.5432.0530,473
1/23/201231.7932.0331.5031.8223,830
1/20/201231.6731.8631.6731.8192,754
1/19/201231.6931.8531.5331.6735,574
1/18/201230.9631.5330.9231.537,611
1/17/201231.2531.2830.8831.0022,347
1/13/201230.8830.9530.7230.9114,749
1/12/201231.0531.2030.7531.20160,612
1/11/201230.7731.0230.7430.9234,342
1/10/201230.8530.9330.7330.8330,114
1/9/201230.5330.5330.2330.4185,936
1/6/201230.4530.5530.1930.3510,245
1/5/201229.9430.4929.7130.4560,139
1/4/201230.1730.3630.0430.2566,337
1/3/201230.6530.7730.3130.4885,764
12/30/201130.1830.2829.8829.9142,223
12/29/201130.0130.2529.8730.1960,050
12/28/201130.3430.3429.8029.8918,825
12/27/201130.2230.6030.2230.4426,540
12/23/201130.3430.3430.0630.2919,912
12/22/201130.1330.4130.1230.2437,456
12/21/201129.6030.0829.4030.0448,193
12/20/201129.2529.9329.1829.8916,626
12/19/201129.4529.5928.6528.6643,773
12/16/201129.2529.4728.9129.1811,861
12/15/201128.9128.9828.6928.8616,146
12/14/201128.7428.7428.3528.5074,338
12/13/201129.7329.8828.7828.8952,119
12/12/201129.3129.4829.1129.4816,106
12/9/201128.9630.0028.9629.84232,139
12/8/201129.5629.6328.9228.9632,815
12/7/201129.5029.9629.1829.8616,984
12/6/201129.8930.0829.6329.8611,662
12/5/201130.0130.1829.7029.9121,051
12/2/201129.6629.9329.4429.4738,901
12/1/201129.4929.7029.2829.3340,256
11/30/201129.0529.5328.9129.5228,684
11/29/201127.8428.0227.6827.8445,159
11/28/201127.5628.0127.5627.93214,704
11/25/201126.9127.2526.6626.6624,145
11/23/201127.6827.6827.0527.0513,029
11/22/201128.2128.3327.9227.9215,896
11/21/201128.4228.4327.9828.2144,871
11/18/201128.9229.1128.7228.8932,817
11/17/201129.2529.4828.8028.8211,636
11/16/201129.7230.0129.3629.4023,022
11/15/201129.3030.0229.2129.9537,106
11/14/201129.7229.8829.3229.5117,003
11/11/201129.4429.9929.4429.9425,723
11/10/201129.4529.4528.9529.1425,244
11/9/201129.5529.6228.8228.8234,570
11/8/201130.0830.1829.5130.1815,028
11/7/201129.8829.9129.2429.8117,846
11/4/201129.6729.9229.4629.8468,151
11/3/201129.7430.0829.1330.07114,874
11/2/201129.0829.3528.8329.3561,216
11/1/201128.0829.1328.0828.5751,007
10/31/201129.9030.1829.6229.6229,921
10/28/201130.5430.7330.3630.4767,789
10/27/201130.2730.8129.8030.56332,216
10/26/201128.9129.1128.1429.0120,281
10/25/201129.1529.1528.3928.4032,847
10/24/201128.6229.4028.6229.3991,524
10/21/201128.1328.3927.9328.3917,162
10/20/201127.4227.7027.0427.6717,180
10/19/201128.1228.3927.5727.6423,958
10/18/201127.5728.2326.9828.2114,227
10/17/201128.1928.2027.4127.45100,754
10/14/201128.1828.4327.9628.4327,133
Trading Center