FstTr ET AlDex Shs Small Cap Core AlphaDEX Fund $47.56

down -0.35


28/8/2014 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
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
10/13/201127.8227.8927.4727.8915,290
10/12/201127.7328.1127.6328.059,758
10/11/201126.9727.5026.7027.4016,363
10/10/201126.6827.1826.5727.1715,663
10/7/201126.9326.9326.0526.2514,673
10/6/201126.0726.7826.0726.7811,793
10/5/201125.7326.2525.6726.2019,624
10/4/201123.9125.8523.8425.8586,616
10/3/201125.3225.5924.1724.1773,611
9/30/201125.8126.3225.5825.5814,145
9/29/201126.3226.5225.6426.1315,297
9/28/201126.7426.9125.8225.8335,420
9/27/201126.7927.4226.6026.8322,477
9/26/201125.9026.2525.4826.2512,369
9/23/201125.3025.8825.2925.5957,269
9/22/201125.2325.8524.9725.3691,568
9/21/201127.1027.1926.3426.3410,235
9/20/201127.7827.9527.1227.137,314
9/19/201127.2827.9227.2827.787,996
9/16/201128.1728.2127.8928.077,258
9/15/201127.9428.1327.5827.9310,664
9/14/201127.3528.0927.0127.7412,280
9/13/201126.9127.2126.7527.168,182
9/12/201126.1826.7126.1426.6423,985
9/9/201127.0627.1426.2426.5319,595
9/8/201128.0028.0527.3127.3426,627
9/7/201127.4827.8927.4427.8925,305
9/6/201126.8926.9326.0826.9323,912
9/2/201127.5827.5926.7326.9241,151
9/1/201128.7128.9827.8027.9630,136
8/31/201128.9129.0728.3028.62230,453
8/30/201128.3228.8428.0528.63180,221
8/29/201127.8628.5227.8428.529,350
8/26/201126.4227.2126.1126.9915,743
8/25/201127.4927.4926.4626.5816,658
8/24/201126.8227.3526.6927.2837,110
8/23/201125.8126.9425.7526.9418,764
8/22/201126.2126.2125.4325.5813,192
8/19/201125.3026.3025.3025.5324,842
8/18/201126.7426.7425.8326.0638,572
8/17/201127.8527.9527.2927.477,783
8/16/201127.7327.8327.2527.5327,557
8/15/201127.8328.1327.6328.1319,425
8/12/201127.4827.6027.0027.3829,678
8/11/201126.0627.5626.0127.2655,153
8/10/201126.6726.9825.9525.9581,017
8/9/201126.4727.4425.2227.4466,500
8/8/201127.1427.8225.7325.73183,844
8/5/201128.8628.8627.4028.19197,507
8/4/201129.7729.7728.5328.5391,611
8/3/201129.8630.1829.1830.18253,569
8/2/201130.6030.9729.8329.8847,810
8/1/201131.1531.3930.5130.8448,808
7/29/201130.5831.1130.3330.92163,785
7/28/201131.0531.4430.9430.96369,953
7/27/201131.8231.8231.0031.0259,867
7/26/201132.1732.1731.8531.9250,006
7/25/201132.1032.5132.1032.1736,824
7/22/201132.6732.6732.3132.5612,645
7/21/201132.4832.7432.3232.6914,863
7/20/201132.3732.3732.0332.2455,305
7/19/201131.9432.3831.9432.3427,703
7/18/201131.9232.0131.5031.6536,580
7/15/201131.9932.1231.8932.0625,608
7/14/201132.5232.6831.9331.9716,778
7/13/201132.3732.7532.3532.4839,830
7/12/201132.1532.5032.1132.16150,915
7/11/201132.5732.6132.2432.3235,898
7/8/201132.7332.9832.6532.9547,942
7/7/201132.9333.2932.9133.1050,443
7/6/201132.5332.7632.5232.6972,557
7/5/201132.4432.6632.3732.6132,054
7/1/201132.0132.5032.0132.4324,456
6/30/201131.7331.9831.6731.9613,640
6/29/201131.6731.7031.4631.5621,936
6/28/201131.2431.5131.2431.5111,374
6/27/201130.6831.1030.5631.0766,884
6/24/201130.9831.0230.6230.6426,789
6/23/201130.2630.9430.1730.9126,849
6/22/201130.7631.1030.7130.7113,238
6/21/201130.5430.9830.4930.9718,577
Trading Center