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 (%)
Dec 31, 2015 38.35 38.35 38.35 0 -0.51(-1.32%)
Dec 30, 2015 39.25 39.34 38.86 38.86 72,050 -0.49(-1.24%)
Dec 29, 2015 39.20 39.40 38.95 39.35 211,826 +0.40(+1.03%)
Dec 28, 2015 39.08 39.14 38.68 38.95 109,047 -0.35(-0.88%)
Dec 24, 2015 39.30 39.30 39.30 0 +0.07(+0.18%)
Dec 23, 2015 38.79 39.29 38.79 39.23 76,647 +0.71(+1.83%)
Dec 22, 2015 38.14 38.61 37.89 38.52 90,095 +0.49(+1.29%)
Dec 21, 2015 37.95 38.18 37.81 38.03 170,231 +0.28(+0.75%)
Dec 18, 2015 38.16 38.16 37.62 37.75 55,487 -0.54(-1.42%)
Dec 17, 2015 38.79 38.80 38.25 38.29 54,990 -0.37(-0.96%)
Dec 16, 2015 38.38 38.70 38.22 38.66 60,795 +0.53(+1.40%)
Dec 15, 2015 37.86 38.27 37.84 38.13 187,448 +0.45(+1.19%)
Dec 14, 2015 37.95 38.04 37.45 37.68 84,413 -0.26(-0.68%)
Dec 11, 2015 38.37 38.39 37.83 37.94 97,523 -0.79(-2.05%)
Dec 10, 2015 38.53 39.01 38.53 38.73 143,368 +0.11(+0.29%)
Dec 09, 2015 39.01 39.43 38.47 38.62 56,086 -0.45(-1.15%)
Dec 08, 2015 38.96 39.32 38.74 39.07 46,349 -0.28(-0.70%)
Dec 07, 2015 39.97 39.97 39.20 39.34 56,003 -0.69(-1.72%)
Dec 04, 2015 39.75 40.12 39.74 40.03 61,105 +0.22(+0.56%)
Dec 03, 2015 40.61 40.72 39.71 39.81 66,046 -0.64(-1.58%)
Dec 02, 2015 40.82 40.91 40.39 40.45 35,736 -0.47(-1.14%)
Dec 01, 2015 40.77 40.91 40.61 40.91 25,141 +0.27(+0.66%)
Nov 30, 2015 40.88 40.91 40.58 40.64 49,738 -0.07(-0.17%)
Nov 27, 2015 40.60 40.84 40.58 40.71 18,589 +0.09(+0.23%)
Nov 25, 2015 40.62 40.62 40.62 0 +0.23(+0.56%)
Nov 24, 2015 39.88 40.45 39.77 40.39 55,128 +0.38(+0.95%)
Nov 23, 2015 40.22 40.01 40,496 +0.17(+0.43%)
Nov 20, 2015 39.78 40.03 39.74 39.84 32,794 +0.19(+0.48%)
Nov 19, 2015 39.86 39.86 39.56 39.65 38,073 -0.28(-0.69%)
Nov 18, 2015 39.48 39.93 39.37 39.93 31,866 +0.61(+1.56%)
Nov 17, 2015 39.59 39.88 39.32 39.32 126,507 -0.18(-0.46%)
Nov 16, 2015 39.02 39.51 38.88 39.50 74,332 +0.41(+1.06%)
Nov 13, 2015 39.17 39.52 38.92 39.08 33,374 -0.23(-0.59%)
Nov 12, 2015 39.85 39.86 39.26 39.32 31,445 -0.84(-2.08%)
Nov 11, 2015 40.72 40.72 40.13 40.15 56,405 -0.47(-1.17%)
Nov 10, 2015 40.55 40.70 40.39 40.63 26,016 -0.07(-0.17%)
Nov 09, 2015 41.30 41.30 40.61 40.70 66,387 -0.64(-1.54%)
Nov 06, 2015 40.99 41.36 40.74 41.33 148,918 +0.40(+0.97%)
Nov 05, 2015 40.77 41.01 40.50 40.94 43,167 +0.22(+0.55%)
Nov 04, 2015 40.96 41.02 40.64 40.72 147,273 -0.16(-0.40%)
Nov 03, 2015 40.48 41.09 40.48 40.88 90,776 +0.33(+0.82%)
Nov 02, 2015 39.70 40.65 39.70 40.55 143,453 +0.88(+2.21%)
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%)
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.