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 (%)
Oct 30, 2015 39.82 39.92 39.59 39.67 43,511 -0.17(-0.43%)
Oct 29, 2015 40.09 40.24 39.73 39.84 61,970 -0.34(-0.84%)
Oct 28, 2015 39.20 40.20 39.20 40.18 37,634 +1.10(+2.80%)
Oct 27, 2015 39.61 39.61 38.91 39.08 234,452 -0.72(-1.82%)
Oct 26, 2015 40.12 40.12 39.70 39.81 35,363 -0.33(-0.82%)
Oct 23, 2015 39.95 40.14 39.70 40.14 104,437 +0.49(+1.24%)
Oct 22, 2015 39.58 39.95 39.43 39.64 59,267 +0.27(+0.68%)
Oct 21, 2015 40.17 40.17 39.38 39.38 45,572 -0.71(-1.76%)
Oct 20, 2015 39.80 40.20 39.76 40.08 66,854 +0.23(+0.58%)
Oct 19, 2015 39.70 39.95 39.58 39.85 30,525 -0.03(-0.09%)
Oct 16, 2015 40.11 40.11 39.56 39.89 70,187 -0.16(-0.39%)
Oct 15, 2015 39.23 40.04 38.98 40.04 29,200 +0.90(+2.29%)
Oct 14, 2015 39.52 39.63 39.11 39.14 41,213 -0.40(-1.00%)
Oct 13, 2015 39.83 40.29 39.54 39.54 86,460 -0.49(-1.23%)
Oct 12, 2015 40.14 40.14 39.87 40.03 32,594 -0.11(-0.28%)
Oct 09, 2015 40.20 40.38 40.10 40.14 87,346 +0.02(+0.04%)
Oct 08, 2015 39.52 40.19 39.48 40.13 42,306 +0.55(+1.40%)
Oct 07, 2015 39.12 39.61 39.03 39.57 92,458 +0.60(+1.55%)
Oct 06, 2015 39.06 39.31 38.77 38.97 149,602 -0.12(-0.31%)
Oct 05, 2015 38.26 39.10 38.26 39.09 114,235 +1.12(+2.95%)
Oct 02, 2015 37.16 37.97 36.91 37.97 66,657 +0.45(+1.20%)
Oct 01, 2015 37.73 37.82 37.12 37.52 117,047 -0.22(-0.59%)
Sep 30, 2015 37.47 37.75 37.37 37.75 102,052 +0.54(+1.46%)
Sep 29, 2015 37.50 37.63 37.01 37.20 40,113 -0.23(-0.62%)
Sep 28, 2015 38.31 38.31 37.40 37.44 102,072 -1.08(-2.80%)
Sep 25, 2015 38.95 38.95 38.43 38.51 22,202 -0.09(-0.22%)
Sep 24, 2015 38.38 38.68 38.13 38.60 56,225 +0.01(+0.02%)
Sep 23, 2015 38.76 38.89 38.47 38.59 51,809 -0.07(-0.19%)
Sep 22, 2015 38.83 38.96 38.52 38.66 43,082 -0.56(-1.43%)
Sep 21, 2015 39.37 39.74 39.16 39.22 32,087 +0.08(+0.20%)
Sep 18, 2015 39.30 39.56 39.04 39.15 43,007 -0.68(-1.71%)
Sep 17, 2015 39.78 40.31 39.68 39.83 129,407 +0.03(+0.09%)
Sep 16, 2015 39.41 39.82 39.41 39.79 195,654 +0.44(+1.12%)
Sep 15, 2015 38.96 39.47 38.96 39.35 85,513 +0.44(+1.13%)
Sep 14, 2015 39.16 39.16 38.87 38.91 41,562 -0.14(-0.35%)
Sep 11, 2015 38.85 39.09 38.66 39.05 48,449 +0.05(+0.13%)
Sep 10, 2015 38.90 39.24 38.89 39.00 43,666 -0.03(-0.08%)
Sep 09, 2015 39.68 39.68 39.03 39.03 173,481 -0.38(-0.97%)
Sep 08, 2015 39.20 39.47 39.09 39.41 40,552 +0.71(+1.83%)
Sep 04, 2015 38.71 38.71 38.71 0 -0.28(-0.73%)
Sep 03, 2015 38.95 39.38 38.91 38.99 48,234 +0.10(+0.25%)
Sep 02, 2015 38.72 38.89 38.35 38.89 129,503 +0.58(+1.52%)
Sep 01, 2015 38.76 39.04 38.18 38.31 306,458 -1.15(-2.92%)
Aug 31, 2015 39.20 39.62 39.10 39.46 50,799 +0.12(+0.31%)
Aug 28, 2015 38.94 39.40 38.90 39.34 74,335 +0.38(+0.97%)
Aug 27, 2015 38.47 39.20 38.17 38.96 177,482 +0.75(+1.97%)
Aug 26, 2015 38.08 38.30 37.35 38.21 87,376 +0.89(+2.37%)
Aug 25, 2015 38.89 39.20 37.33 37.33 135,291 -0.80(-2.10%)
Aug 24, 2015 37.27 38.95 30.07 38.13 965,639 -1.08(-2.75%)
Aug 21, 2015 39.30 39.72 39.02 39.21 149,982 -0.49(-1.24%)
Aug 20, 2015 40.41 40.41 39.70 39.70 131,750 -1.04(-2.56%)
Aug 19, 2015 40.85 41.01 40.46 40.74 74,484 -0.31(-0.76%)
Aug 18, 2015 41.16 41.26 41.01 41.05 23,067 -0.21(-0.50%)
Aug 17, 2015 40.90 41.38 40.80 41.26 36,120 +0.28(+0.67%)
Aug 14, 2015 40.73 41.04 40.61 40.98 49,725 +0.24(+0.59%)
Aug 13, 2015 40.93 41.08 40.73 40.74 52,662 -0.21(-0.51%)
Aug 12, 2015 40.82 41.05 40.32 40.95 100,203 -0.07(-0.17%)
Aug 11, 2015 41.08 41.15 40.83 41.02 81,564 -0.36(-0.87%)
Aug 10, 2015 40.97 41.46 40.97 41.38 86,764 +0.60(+1.48%)
Aug 07, 2015 40.96 41.09 40.64 40.77 71,452 -0.23(-0.57%)
Aug 06, 2015 41.45 41.45 40.81 41.01 63,323 -0.40(-0.96%)
Aug 05, 2015 41.39 41.86 41.30 41.40 127,535 +0.23(+0.56%)
Aug 04, 2015 41.33 41.47 41.11 41.17 59,325 -0.06(-0.15%)
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.