First Trust Small Cap Core AlphaDEX $47.13

up +0.49


16/4/2014 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
2/7/201130.7331.0230.7130.8933,919
2/4/201130.5030.5930.3730.5323,510
2/3/201130.6330.6330.1730.5430,209
2/2/201130.7830.7830.4430.4822,270
2/1/201130.0630.7130.0630.6275,414
1/31/201130.1230.1629.7229.9628,691
1/28/201130.2030.2029.7829.8740,921
1/27/201130.4630.7530.3530.6352,067
1/26/201129.9230.4829.8430.4516,799
1/25/201129.7329.8529.5629.8541,952
1/24/201129.6029.8629.4929.7319,046
1/21/201130.0130.0129.4929.4913,745
1/20/201130.1530.1529.6429.7329,640
1/19/201130.7030.8329.9930.0148,216
1/18/201130.8530.8630.5830.8194,371
1/14/201130.6130.9130.5530.8762,910
1/13/201130.7330.7430.4730.60112,382
1/12/201130.5630.6830.4330.6051,109
1/11/201130.4230.4530.1130.2876,543
1/10/201129.8530.3529.8530.2044,994
1/7/201130.4830.4829.7530.1426,520
1/6/201130.5230.5230.1830.2942,307
1/5/201130.0130.4530.0130.4437,931
1/4/201130.7130.7429.8830.1624,646
1/3/201130.2730.7930.2430.73131,086
12/31/201030.4330.4330.0730.0824,499
12/30/201030.4930.5430.4130.4121,286
12/29/201030.5530.5530.3930.4421,895
12/28/201030.7130.7130.3630.4312,970
12/27/201030.3530.6030.2930.5619,043
12/23/201030.4330.5530.4330.4716,864
12/22/201030.6730.6730.4230.4728,107
12/21/201030.4430.5230.3530.4850,171
12/20/201030.3930.4830.2230.2814,888
12/17/201030.1430.2029.8430.1929,854
12/16/201029.7430.0329.6830.0345,710
12/15/201029.8430.0329.6829.7029,081
12/14/201029.9429.9429.7429.7712,236
12/13/201029.9830.0629.7429.7414,926
12/10/201029.6829.9329.5429.9247,644
12/9/201029.7429.7429.4329.5413,069
12/8/201029.5629.6929.4629.5043,636
12/7/201029.6829.7629.5429.5628,592
12/6/201029.1929.3829.0629.3561,096
12/3/201028.9329.1728.7529.1688,181
12/2/201028.7129.0028.7128.9784,735
12/1/201028.7628.8328.6428.74104,560
11/30/201028.0128.3227.9328.1574,081
11/29/201028.2328.4327.8728.3535,541
11/26/201028.3728.4728.3228.3710,470
11/24/201028.1228.4928.1228.4959,759
11/23/201027.7627.8527.5627.8238,312
11/22/201027.9128.0927.6528.0413,489
11/19/201027.8327.9627.6127.9030,385
11/18/201027.7027.9327.6327.818,930
11/17/201027.3127.3527.2127.3025,829
11/16/201027.4927.5127.0327.2637,657
11/15/201027.8827.9727.7227.7232,661
11/12/201027.9928.0727.6727.7319,309
11/11/201028.0528.3127.9928.1828,138
11/10/201028.1428.2927.7728.2824,561
11/9/201028.5028.5027.8828.0173,553
11/8/201028.3228.4128.1128.3847,673
11/5/201028.4328.5328.2328.3570,309
11/4/201028.0928.2427.9528.2473,872
11/3/201027.5727.6027.3227.55111,969
11/2/201027.1027.4827.0327.44252,966
11/1/201027.2527.3126.7026.704,909
10/29/201026.8927.1026.8927.067,679
10/28/201027.7127.7126.7826.9416,827
10/27/201027.1527.1526.8027.039,025
10/26/201027.1727.4027.0427.2314,431
10/25/201027.3327.5627.2127.2824,010
10/22/201027.0027.1226.9527.127,832
10/21/201027.2127.2826.5026.938,838
10/20/201026.9327.1026.9227.046,085
10/19/201027.0227.2826.6126.725,501
10/18/201027.1727.3427.1727.337,463
10/15/201027.3327.4526.9627.0410,415
10/14/201027.0927.2326.9127.159,828
10/13/201026.9027.2326.7627.1024,824
10/12/201026.5426.7826.3026.719,008
10/11/201026.6426.8326.5826.825,512
10/8/201026.2326.7326.1426.6014,035
10/7/201026.2626.3926.0926.3022,124
10/6/201026.4226.4226.1726.194,333
10/5/201025.9826.4325.7426.4023,190
10/4/201025.9325.9325.4825.6170,200
10/1/201026.1126.1125.7825.9819,926
9/30/201026.1826.2625.6925.9113,058
9/29/201025.8726.0625.7825.9724,099
9/28/201025.6525.7725.2425.7719,258
9/27/201025.5825.6925.4425.5716,910
9/24/201025.2325.6125.1525.617,556
9/23/201024.9225.2824.7624.7626,861
9/22/201025.3025.3224.8725.049,393
9/21/201025.4225.5825.3225.3741,005
9/20/201024.7225.5224.7225.528,876
9/17/201024.8824.9324.4524.847,262
9/16/201024.8924.8924.5024.7025,838
Trading Center