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, 2009 19.80 19.80 19.80 0 -0.30(-1.50%)
Dec 30, 2009 20.07 20.11 19.93 20.10 22,230 +0.03(+0.13%)
Dec 29, 2009 20.17 20.17 20.04 20.08 24,357 +0.04(+0.21%)
Dec 28, 2009 20.15 20.15 20.04 20.04 25,679 -0.07(-0.33%)
Dec 24, 2009 20.09 20.10 19.99 20.10 8,872 +0.08(+0.38%)
Dec 23, 2009 19.92 20.03 19.79 20.03 19,358 +0.25(+1.27%)
Dec 22, 2009 19.75 19.79 19.69 19.78 29,123 +0.13(+0.64%)
Dec 21, 2009 19.66 19.68 19.59 19.65 9,391 +0.38(+1.95%)
Dec 18, 2009 19.34 19.34 19.09 19.28 8,220 +0.07(+0.35%)
Dec 17, 2009 19.29 19.29 19.05 19.21 9,348 -0.13(-0.69%)
Dec 16, 2009 19.36 19.45 19.29 19.34 8,918 +0.16(+0.83%)
Dec 15, 2009 19.20 19.40 19.19 19.19 6,193 -0.08(-0.39%)
Dec 14, 2009 19.03 19.26 19.03 19.26 6,514 +0.34(+1.81%)
Dec 11, 2009 18.82 18.92 18.76 18.92 21,612 +0.14(+0.76%)
Dec 10, 2009 18.89 18.93 18.78 18.78 25,067 -0.06(-0.31%)
Dec 09, 2009 18.83 18.84 18.68 18.83 10,455 -0.01(-0.04%)
Dec 08, 2009 18.74 18.90 18.74 18.84 20,711 -0.13(-0.66%)
Dec 07, 2009 19.03 19.03 18.89 18.97 20,617 +0.06(+0.31%)
Dec 04, 2009 19.03 19.08 18.73 18.91 17,923 +0.45(+2.44%)
Dec 03, 2009 18.88 18.88 18.46 18.46 16,224 -0.29(-1.52%)
Dec 02, 2009 18.91 18.91 18.68 18.74 8,688 +0.18(+0.95%)
Dec 01, 2009 18.48 18.58 18.48 18.57 5,470 +0.31(+1.69%)
Nov 30, 2009 18.18 18.26 18.00 18.26 50,692 -0.02(-0.09%)
Nov 27, 2009 17.53 18.43 17.53 18.28 2,188 -0.44(-2.36%)
Nov 25, 2009 18.79 18.96 18.72 18.72 9,650 -0.03(-0.16%)
Nov 24, 2009 18.69 18.80 18.67 18.75 6,131 -0.09(-0.46%)
Nov 23, 2009 18.98 18.98 18.77 18.83 14,343 +0.38(+2.08%)
Nov 20, 2009 18.34 18.45 18.33 18.45 7,094 +0.03(+0.14%)
Nov 19, 2009 18.49 18.49 18.31 18.43 11,959 -0.49(-2.60%)
Nov 18, 2009 18.83 18.92 18.79 18.92 9,242 -0.08(-0.40%)
Nov 17, 2009 18.88 19.01 18.86 18.99 10,993 -0.02(-0.09%)
Nov 16, 2009 18.95 19.08 18.94 19.01 10,190 +0.53(+2.85%)
Nov 13, 2009 18.37 18.55 18.32 18.48 19,149 +0.18(+0.96%)
Nov 12, 2009 18.64 18.80 18.31 18.31 26,837 -0.38(-2.04%)
Nov 11, 2009 18.73 18.88 18.61 18.69 5,587 +0.11(+0.62%)
Nov 10, 2009 18.74 18.74 18.47 18.58 13,248 -0.10(-0.54%)
Nov 09, 2009 18.48 18.68 18.48 18.68 3,254 +0.40(+2.19%)
Nov 06, 2009 18.30 18.30 18.27 18.28 1,291 -0.09(-0.50%)
Nov 05, 2009 18.07 18.40 17.98 18.37 32,270 +0.43(+2.37%)
Nov 04, 2009 18.19 18.19 17.94 17.94 14,826 -0.09(-0.47%)
Nov 03, 2009 17.81 18.03 17.81 18.03 3,250 +0.24(+1.35%)
Nov 02, 2009 17.87 17.90 17.57 17.79 5,858 -0.05(-0.26%)
Oct 30, 2009 18.18 18.18 17.81 17.83 14,671 -0.52(-2.83%)
Oct 29, 2009 18.20 18.44 18.17 18.35 6,895 +0.33(+1.82%)
Oct 28, 2009 18.54 18.54 18.02 18.02 26,280 -0.62(-3.30%)
Oct 27, 2009 18.88 18.88 18.58 18.64 9,905 -0.20(-1.09%)
Oct 26, 2009 19.08 19.27 18.77 18.84 7,084 -0.16(-0.82%)
Oct 23, 2009 19.05 19.10 19.00 19.00 8,018 -0.37(-1.90%)
Oct 22, 2009 18.99 19.38 18.98 19.37 6,532 +0.25(+1.31%)
Oct 21, 2009 19.35 19.69 19.12 19.12 16,125 -0.26(-1.34%)
Oct 20, 2009 19.24 19.38 19.24 19.38 11,900 -0.24(-1.23%)
Oct 19, 2009 19.48 19.66 19.44 19.62 7,120 +0.19(+0.99%)
Oct 16, 2009 19.50 19.50 19.28 19.43 27,052 -0.19(-0.98%)
Oct 15, 2009 19.52 19.62 19.46 19.62 6,792 +0.03(+0.13%)
Oct 14, 2009 19.54 19.63 19.40 19.59 33,563 +0.34(+1.78%)
Oct 13, 2009 19.16 19.29 19.16 19.25 4,684 -0.07(-0.38%)
Oct 12, 2009 19.47 19.48 19.33 19.33 8,495 -0.00(-0.01%)
Oct 09, 2009 19.13 19.33 19.13 19.33 8,557 +0.22(+1.14%)
Oct 08, 2009 19.10 19.27 18.99 19.11 14,142 +0.17(+0.88%)
Oct 07, 2009 18.98 18.98 18.87 18.94 8,224 +0.01(+0.04%)
Oct 06, 2009 18.73 19.00 18.73 18.93 33,221 +0.37(+1.98%)
Oct 05, 2009 18.28 18.59 18.28 18.57 12,101 +0.32(+1.74%)
Oct 02, 2009 18.25 18.38 18.07 18.25 10,715 -0.18(-1.00%)
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.