First Trust Small Cap Core AlphaDEX $47.44

up +0.31


17/4/2014 06:40 PM  |  NYSEARCA : FYX
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FYX historical data

Date Open High Low Close Volume
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
6/20/201130.1430.3830.0230.3036,245
6/17/201130.3130.4129.9930.0613,546
6/16/201129.9730.3029.6929.889,574
6/15/201130.1430.3429.9330.03121,331
6/14/201130.0030.5330.0030.4262,524
6/13/201129.9530.0229.6929.7215,629
6/10/201130.1530.1529.7029.7928,551
6/9/201130.2030.4730.1030.3126,003
6/8/201130.3630.4330.0930.1790,890
6/7/201130.5730.7530.4630.4947,438
6/6/201130.8930.9030.3830.4332,454
6/3/201131.0031.1930.8230.8340,397
6/2/201131.4631.5831.2931.4119,019
6/1/201132.3632.3631.4131.5272,567
5/31/201132.2332.4332.0232.4347,542
5/27/201131.8532.0231.7531.8128,884
5/26/201131.2431.7131.1431.6758,577
5/25/201130.7931.4030.7931.3017,716
5/24/201131.1531.2530.8730.9420,220
5/23/201131.0831.2930.9931.10112,318
5/20/201131.7531.8031.4331.6537,458
5/19/201131.9531.9631.5231.8044,786
5/18/201131.5131.8531.5131.8139,996
5/17/201131.3531.5731.2231.33120,139
5/16/201131.8932.0431.5831.6424,117
5/13/201132.4932.5031.9732.0210,358
5/12/201131.9532.5431.8932.4817,171
5/11/201132.5232.5232.0132.1710,653
5/10/201132.2132.6632.2132.6515,834
5/9/201131.7332.0831.6932.0818,017
5/6/201132.0132.1231.6331.7742,972
5/5/201131.5032.0431.5031.6520,215
5/4/201132.0732.0731.5231.7132,999
5/3/201132.3332.4531.8031.9620,021
5/2/201132.8332.8432.3732.3713,379
4/29/201132.7332.8932.6632.8017,318
4/28/201132.6132.6932.5132.6937,926
4/27/201132.3532.6232.2932.6211,202
4/26/201132.0032.4732.0032.3039,443
4/25/201132.0132.0231.7631.9261,767
4/21/201131.9732.0531.8532.0544,044
4/20/201131.6131.8531.6131.7725,627
4/19/201131.2531.4031.0431.2112,410
4/18/201131.0631.2230.9631.139,384
4/15/201131.3531.6631.1431.5843,348
4/14/201131.0031.3630.9131.3470,345
4/13/201131.3831.4030.9131.18115,101
4/12/201131.5131.6031.2231.2716,124
4/11/201132.0132.0131.6131.6532,539
4/8/201132.4832.5031.8231.9333,776
4/7/201132.7132.7932.3632.4538,024
4/6/201132.8732.9332.4732.6622,861
4/5/201132.4932.8032.3232.5647,340
4/4/201132.4532.4932.3332.4540,644
4/1/201132.4232.5532.2332.2556,144
3/31/201132.0432.2331.9732.2312,668
3/30/201131.8932.0531.7732.0221,076
3/29/201131.5631.6831.2531.6425,315
3/28/201131.6831.6831.3631.3629,857
3/25/201131.3431.7631.2731.4414,795
3/24/201131.1031.2530.8931.1529,904
3/23/201130.8130.9730.4130.8931,238
3/22/201131.0831.0830.7530.86100,073
3/21/201130.6830.9230.6530.9235,359
3/18/201130.1430.2530.1030.2519,856
3/17/201130.2130.2129.8629.8730,619
3/16/201130.0730.2729.7129.7425,461
3/15/201129.7230.2329.4430.1830,506
3/14/201130.2730.5630.0630.3727,734
3/11/201130.3330.7130.1430.5822,158
3/10/201130.6930.7229.0030.5341,888
3/9/201131.3931.4931.1931.3223,600
3/8/201130.8531.5030.6531.3225,301
3/7/201131.5731.6030.6030.9158,779
3/4/201131.6431.6431.0031.3884,562
3/3/201131.1631.5731.1631.4723,117
3/2/201130.7830.9330.5330.7816,322
3/1/201131.4631.4630.6030.6757,689
2/28/201131.5131.5130.9931.2026,080
2/25/201130.7331.2630.7331.2619,773
2/24/201130.3830.6530.1830.5517,425
2/23/201130.9230.9430.1230.2745,204
2/22/201131.3731.5430.9030.9437,573
2/18/201131.8431.9231.6731.7727,850
2/17/201131.4931.8131.4531.7038,063
2/16/201131.2731.5131.2631.4718,907
2/15/201131.4431.4531.1331.1726,192
2/14/201131.5031.5031.3731.4740,377
2/11/201131.0531.3930.8631.3936,814
2/10/201130.8631.0930.7031.0930,473
2/9/201131.1831.1830.8030.9242,763
Trading Center