FstTr ET AlDex Shs Small Cap Core AlphaDEX Fund $46.77

down -0.53


19/9/2014 03:58 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
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
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
Trading Center