$46.00 +0.43 (%) FstTr ET AlDex Shs Small Cap Core AlphaDEX Fund -

May. 27, 2016 | 03:59 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
3/15/201338.1238.3538.0638.2044,084
3/14/201337.7638.1437.7638.1330,771
3/13/201337.5137.8237.4637.6765,536
3/12/201337.5337.6437.4037.4724,613
3/11/201337.5537.6637.5137.6416,487
3/8/201337.5537.6937.4337.6913,347
3/7/201337.1537.3437.1137.3117,489
3/6/201337.1537.1836.9937.1126,317
3/5/201336.8237.1136.7537.0431,178
3/4/201336.5236.6636.2736.6391,185
3/1/201336.1336.6935.9336.5946,605
2/28/201336.4036.6636.3836.4419,005
2/27/201335.9536.6035.9536.4035,841
2/26/201335.8936.0635.7336.0339,591
2/25/201336.7636.7635.7135.7136,772
2/22/201336.3736.6236.3436.6235,872
2/21/201336.5336.6035.9836.1886,253
2/20/201337.4237.4236.6636.6636,705
2/19/201337.1537.4537.1537.4535,970
2/15/201337.1737.2136.9637.0216,946
2/14/201336.9537.1936.9537.1623,195
2/13/201336.8637.0136.7736.9335,965
2/12/201336.5736.8636.5036.7434,284
2/11/201336.6336.6336.4436.5915,035
2/8/201336.3836.6836.3836.6348,692
2/7/201336.3336.4336.0336.3325,959
2/6/201336.0636.4336.0436.4345,970
2/5/201336.0336.3336.0236.2218,897
2/4/201336.1536.2335.8435.8466,774
2/1/201336.2036.5336.2036.3918,520
1/31/201335.8136.1335.7036.0344,294
1/30/201336.4836.4835.7635.7638,685
1/29/201336.3636.3636.1836.3529,782
1/28/201336.3836.3836.0736.2516,884
1/25/201336.3336.3736.1736.2337,239
1/24/201335.9636.3935.9636.24106,983
1/23/201336.2736.2735.9035.9059,073
1/22/201335.7836.0535.6836.0564,843
1/18/201335.6935.7535.5235.7559,440
1/17/201335.3835.6735.3835.5740,581
1/16/201335.2735.3235.1635.2533,164
1/15/201334.9635.3834.9535.3250,781
1/14/201335.2035.2535.0835.1630,698
1/11/201335.2235.3135.0735.1931,839
1/10/201335.2335.2734.9935.2251,754
1/9/201335.1235.2835.0735.1256,514
1/8/201335.0935.1634.8935.0445,467
1/7/201335.1235.2034.9835.1060,449
1/4/201335.2335.4235.1435.3078,098
1/3/201335.1035.3534.9035.01144,121
1/2/201334.9235.1634.8535.12164,145
12/31/201233.4234.1233.3334.1224,584
12/28/201233.3833.6733.3833.4120,558
12/27/201233.6933.7133.1433.5833,078
12/26/201233.9833.9933.6133.6122,810
12/24/201233.9634.0133.8233.867,177
12/21/201233.6834.0133.2134.0014,823
12/20/201234.2734.4434.1434.4227,369
12/19/201234.2334.4034.0734.2231,204
12/18/201233.6334.2233.6334.2122,274
12/17/201233.1633.5733.1633.557,588
12/14/201233.0433.2632.9633.0710,574
12/13/201233.3833.4633.0333.1475,176
12/12/201233.6533.7533.2233.3581,141
12/11/201233.3733.6433.3433.5512,291
12/10/201233.1533.2433.0333.2021,489
12/7/201233.1933.1932.9533.0414,302
12/6/201232.9733.1932.9133.0993,797
12/5/201233.2233.2632.8333.0713,050
12/4/201233.0933.2132.8333.1444,190
12/3/201233.2933.2933.0233.0927,514
11/30/201233.2533.2532.9633.1718,108
11/29/201233.0233.2132.9133.1819,916
11/28/201232.3732.7832.1632.749,923
11/27/201232.6932.7332.5032.559,626
11/26/201232.3932.5232.2332.5255,661
11/23/201232.1732.3932.1732.396,089
11/21/201231.9732.0831.8532.0419,404
11/20/201231.8131.8931.7031.899,033
11/19/201231.4731.8531.4731.8435,688
11/16/201230.9431.2130.6031.14295,410
11/15/201231.1431.2530.7130.9055,350
11/14/201231.7931.7931.1131.1824,992
11/13/201231.6732.0131.3831.6932,863
11/12/201232.0232.0231.8031.8643,931
11/9/201231.7632.2031.5131.9339,051
11/8/201232.3532.4631.8831.8848,560
11/7/201232.8332.8332.2232.4051,330
11/6/201232.9333.2532.9333.1916,256
11/5/201232.6032.8532.5032.7913,709
11/2/201233.1433.1632.6032.6027,633
11/1/201232.7033.1432.6132.9977,906
10/31/201232.4132.6532.2432.60431,797
10/26/201232.5932.6132.1732.329,422
10/25/201232.6532.6532.2732.4725,363
10/24/201232.6332.6332.2532.3874,132
10/23/201232.4532.5732.1632.5231,704
10/22/201232.5832.7532.5232.7021,618
10/19/201233.1233.1232.4932.6336,478
10/18/201233.4433.6133.3433.3537,525
Trading Center