Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smallcap Core Alphadex Fund FT (NY: FYX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 25.57 25.60 25.16 25.49 148,041 -0.06(-0.23%)
May 30, 2012 25.71 25.80 25.50 25.55 24,640 -0.44(-1.68%)
May 29, 2012 25.94 26.06 25.73 25.99 16,963 +0.37(+1.44%)
May 25, 2012 25.62 25.71 25.53 25.62 45,995 +0.04(+0.16%)
May 24, 2012 25.62 25.63 25.25 25.58 24,593 -0.03(-0.13%)
May 23, 2012 25.08 25.64 25.02 25.61 437,108 +0.13(+0.49%)
May 22, 2012 25.76 25.88 25.35 25.49 40,416 -0.24(-0.91%)
May 21, 2012 25.33 25.72 25.17 25.72 34,924 +0.47(+1.86%)
May 18, 2012 25.50 25.62 25.21 25.25 38,128 -0.21(-0.82%)
May 17, 2012 26.04 26.04 25.46 25.46 67,765 -0.56(-2.16%)
May 16, 2012 26.25 26.39 25.97 26.02 37,905 -0.14(-0.55%)
May 15, 2012 26.13 26.37 26.08 26.17 36,605 +0.05(+0.19%)
May 14, 2012 26.17 26.35 26.00 26.12 39,457 -0.35(-1.33%)
May 11, 2012 26.33 26.60 26.33 26.47 29,103 -0.11(-0.41%)
May 10, 2012 26.70 26.75 26.43 26.58 85,475 +0.11(+0.41%)
May 09, 2012 26.23 26.59 26.13 26.47 342,526 -0.13(-0.51%)
May 08, 2012 26.38 26.60 26.21 26.60 72,781 +0.03(+0.09%)
May 07, 2012 26.38 26.71 26.38 26.58 67,887 -0.02(-0.09%)
May 04, 2012 26.98 26.98 26.54 26.60 126,492 -0.51(-1.87%)
May 03, 2012 27.54 27.54 26.99 27.11 259,069 -0.39(-1.41%)
May 02, 2012 27.26 27.55 27.12 27.49 117,169 +0.09(+0.34%)
May 01, 2012 27.46 27.96 27.40 27.40 86,395 -0.03(-0.12%)
Apr 30, 2012 27.77 27.77 27.43 27.43 28,108 -0.36(-1.30%)
Apr 27, 2012 27.57 27.84 27.26 27.80 31,822 +0.29(+1.07%)
Apr 26, 2012 27.22 27.57 27.22 27.50 76,716 +0.24(+0.86%)
Apr 25, 2012 27.18 27.41 27.12 27.27 19,571 +0.49(+1.83%)
Apr 24, 2012 26.66 26.94 26.61 26.78 26,689 +0.15(+0.56%)
Apr 23, 2012 26.64 26.68 26.38 26.63 36,145 -0.43(-1.60%)
Apr 20, 2012 27.13 27.34 27.04 27.06 24,439 +0.08(+0.29%)
Apr 19, 2012 27.07 27.34 26.78 26.98 19,294 -0.13(-0.50%)
Apr 18, 2012 27.28 27.32 27.00 27.11 72,460 -0.29(-1.04%)
Apr 17, 2012 27.22 27.65 27.22 27.40 41,845 +0.41(+1.53%)
Apr 16, 2012 27.08 27.14 26.78 26.99 276,416 +0.06(+0.22%)
Apr 13, 2012 27.23 27.23 26.90 26.93 23,493 -0.46(-1.68%)
Apr 12, 2012 26.97 27.43 26.96 27.39 30,077 +0.46(+1.72%)
Apr 11, 2012 26.75 26.93 26.69 26.93 52,613 +0.43(+1.62%)
Apr 10, 2012 27.12 27.13 26.42 26.50 86,261 -0.68(-2.52%)
Apr 09, 2012 27.20 27.31 26.97 27.18 49,297 -0.55(-2.00%)
Apr 05, 2012 27.74 27.85 27.64 27.74 40,270 -0.10(-0.36%)
Apr 04, 2012 27.95 27.98 27.63 27.84 38,277 -0.43(-1.52%)
Apr 03, 2012 28.45 28.56 28.16 28.27 30,128 -0.24(-0.83%)
Apr 02, 2012 27.99 28.50 27.95 28.50 95,418 +0.38(+1.34%)
Mar 30, 2012 28.35 28.35 28.02 28.12 31,319 -0.07(-0.24%)
Mar 29, 2012 28.10 28.27 27.85 28.19 52,343 -0.03(-0.12%)
Mar 28, 2012 28.39 28.46 28.02 28.22 43,700 -0.23(-0.80%)
Mar 27, 2012 28.67 28.72 28.43 28.45 75,810 -0.18(-0.62%)
Mar 26, 2012 28.38 28.69 28.36 28.63 81,491 +0.61(+2.19%)
Mar 23, 2012 27.73 28.01 27.57 28.01 21,060 +0.29(+1.03%)
Mar 22, 2012 27.79 27.84 27.55 27.73 40,718 -0.23(-0.81%)
Mar 21, 2012 28.06 28.16 27.89 27.95 20,196 -0.03(-0.12%)
Mar 20, 2012 28.05 28.15 27.85 27.99 18,956 -0.29(-1.04%)
Mar 19, 2012 27.97 28.47 27.95 28.28 227,727 +0.31(+1.11%)
Mar 16, 2012 28.06 28.09 27.95 27.97 23,534 -0.13(-0.45%)
Mar 15, 2012 27.84 28.11 27.74 28.10 35,263 +0.21(+0.75%)
Mar 14, 2012 28.03 28.14 27.76 27.89 37,600 -0.21(-0.75%)
Mar 13, 2012 27.75 28.11 27.64 28.10 25,196 +0.59(+2.14%)
Mar 12, 2012 27.57 27.62 27.38 27.51 71,862 +0.02(+0.06%)
Mar 09, 2012 27.31 27.67 27.31 27.49 22,607 +0.42(+1.55%)
Mar 08, 2012 26.90 27.12 26.72 27.07 26,569 +0.35(+1.32%)
Mar 07, 2012 26.57 26.78 26.57 26.72 32,091 +0.21(+0.79%)
Mar 06, 2012 27.08 27.08 26.43 26.51 97,990 -0.51(-1.90%)
Mar 05, 2012 26.90 27.05 26.76 27.02 195,816 +0.04(+0.16%)
Mar 02, 2012 27.49 27.52 26.88 26.98 129,422 -0.50(-1.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.