FstTr ET AlDex Shs Small Cap Core AlphaDEX Fund $47.13

up +0.04


29/7/2014 04:00 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
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
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
Trading Center