$53.57 +0.22 (%) FstTr ET AlDex Shs Small Cap Core AlphaDEX Fund - NASDAQ

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FYX historical data

Date Open High Low Close Volume
3/31/201448.0648.7947.9648.7140,102
3/28/201447.6448.4047.6447.8065,294
3/27/201447.8248.0947.4047.57213,253
3/26/201449.0049.0147.8347.83128,818
3/25/201448.9649.1748.4448.73127,438
3/24/201449.4649.4648.4348.7878,775
3/21/201449.4749.7549.1549.2146,688
3/20/201449.0249.4949.0249.2643,077
3/19/201449.5049.5048.9949.2035,289
3/18/201448.9049.5748.8549.53160,238
3/17/201448.8049.0948.6548.8444,579
3/14/201448.1048.6448.1048.4688,943
3/13/201449.0949.1548.0948.2992,931
3/12/201448.5848.9948.4548.9978,196
3/11/201449.4249.5548.5948.7935,139
3/10/201449.3949.6949.0849.3772,669
3/7/201449.7049.7549.2849.4872,415
3/6/201449.4149.5349.3049.4480,112
3/5/201449.3349.3649.1549.2782,075
3/4/201448.4449.6548.4449.4455,923
3/3/201448.0348.2047.5848.1034,864
2/28/201448.4248.7348.1548.3957,374
2/27/201448.0248.4047.8848.3991,245
2/26/201447.7848.5547.7848.2544,916
2/25/201447.7648.0047.6247.87177,170
2/24/201447.5148.0747.5147.8846,519
2/21/201447.4947.6147.3847.4553,087
2/20/201446.8747.4846.8647.4342,402
2/19/201447.1447.4646.7646.76208,229
2/18/201446.9347.3146.7947.2583,613
2/14/201446.6446.8946.4446.8583,458
2/13/201445.7246.8445.6246.7865,687
2/12/201445.8446.2645.8446.15362,338
2/11/201445.6146.0245.4245.86172,395
2/10/201445.5845.5845.0945.5267,054
2/7/201445.4045.5945.1645.5566,204
2/6/201444.8845.3844.8845.1957,223
2/5/201444.8644.9544.2244.7157,653
2/4/201444.9645.3044.7445.05302,398
2/3/201446.1146.1144.5544.8478,557
1/31/201446.0246.5645.9846.2595,677
1/30/201446.3546.8846.2746.64121,366
1/29/201446.3346.5645.9446.1065,299
1/28/201446.2546.6546.2146.59126,383
1/27/201446.9547.0845.8846.2287,482
1/24/201447.7347.9746.6846.8467,084
1/23/201448.2648.2847.7447.9896,772
1/22/201448.2848.5748.2148.4985,572
1/21/201448.2248.3047.9148.2260,648
1/17/201448.2148.2147.8347.9391,714
1/16/201448.1448.2347.9448.22112,904
1/15/201448.0048.2647.8748.15140,132
1/14/201447.4947.9147.3947.89104,127
1/13/201447.8547.8746.9747.31131,482
1/10/201447.7748.0247.6548.0088,366
1/9/201448.0048.0647.5047.7251,003
1/8/201448.1248.1247.7247.9374,640
1/7/201447.8448.3247.8448.03124,463
1/6/201448.3248.3247.7047.71153,395
1/3/201448.0448.3147.9848.09112,714
1/2/201448.4248.4647.8048.02246,299
12/31/201348.7548.9448.5748.6676,851
12/30/201348.6548.7648.5448.6041,117
12/27/201349.6849.6848.4448.6790,100
12/26/201348.8849.0248.6548.7239,215
12/24/201348.6048.8448.5248.7076,432
12/23/201348.1948.5148.1648.4889,531
12/20/201347.0948.1047.0948.10177,542
12/19/201347.3247.5147.0047.0674,056
12/18/201346.8447.3646.5347.3569,543
12/17/201347.0447.0446.5446.8660,515
12/16/201346.6647.0646.6646.9748,153
12/13/201346.3846.6446.1746.5045,489
12/12/201346.2046.5046.0646.2658,809
12/11/201346.7246.8445.9946.2270,704
12/10/201347.0547.2946.7046.7962,485
12/9/201347.3047.4647.0147.2182,538
12/6/201347.4047.6347.2447.3250,586
12/5/201346.9047.1246.8047.0335,305
12/4/201346.9647.4046.5646.9933,198
12/3/201347.2247.3946.8847.1133,395
12/2/201347.7847.8147.0547.2547,595
11/29/201347.9548.0747.8247.8217,052
11/27/201347.4748.0047.2747.7844,598
11/26/201347.0647.5547.0247.4434,153
11/25/201347.2347.3346.9846.9931,339
11/22/201346.8447.1446.7047.0949,994
11/21/201346.1846.8846.1846.8757,047
11/20/201346.1746.3545.8646.1093,410
11/19/201346.2646.5745.8546.0445,378
11/18/201346.6246.7046.0846.2652,264
11/15/201346.3446.4946.0846.4440,587
11/14/201346.3046.3345.9846.2751,733
11/13/201345.6446.3345.6046.3253,748
11/12/201345.7245.9645.6145.9385,484
11/11/201345.7945.9245.6045.8560,017
11/8/201345.1445.9945.1045.82122,109
11/7/201345.8646.0044.9744.9747,514
11/6/201345.9946.1645.6345.8087,004
11/5/201345.5745.9045.4245.7945,416
  • Showing 701-800 of 1,250 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center