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 (%)
Feb 26, 2010 20.11 20.14 20.04 20.08 11,065 -0.08(-0.41%)
Feb 25, 2010 19.96 20.16 19.93 20.16 10,721 -0.05(-0.25%)
Feb 24, 2010 20.17 20.24 20.16 20.21 4,243 +0.18(+0.87%)
Feb 23, 2010 20.10 20.10 19.95 20.04 12,497 -0.14(-0.70%)
Feb 22, 2010 20.18 20.23 20.16 20.18 10,914 +0.02(+0.08%)
Feb 19, 2010 19.96 20.17 19.96 20.16 7,274 +0.08(+0.42%)
Feb 18, 2010 19.88 20.08 19.88 20.08 55,009 +0.23(+1.16%)
Feb 17, 2010 19.83 19.88 19.78 19.85 8,966 +0.10(+0.48%)
Feb 16, 2010 19.54 19.75 19.54 19.75 22,033 +0.38(+1.94%)
Feb 12, 2010 19.38 19.38 19.38 0 +0.02(+0.09%)
Feb 11, 2010 18.98 19.36 18.94 19.36 28,947 +0.28(+1.44%)
Feb 10, 2010 18.98 19.09 18.78 19.09 25,799 +0.05(+0.26%)
Feb 09, 2010 18.91 19.10 18.86 19.04 119,599 +0.19(+1.00%)
Feb 08, 2010 18.94 18.98 18.84 18.85 13,793 -0.09(-0.48%)
Feb 05, 2010 18.88 18.96 18.60 18.94 33,874 -0.03(-0.18%)
Feb 04, 2010 19.36 19.36 18.94 18.97 17,548 -0.55(-2.80%)
Feb 03, 2010 19.49 19.53 19.39 19.52 19,180 -0.18(-0.89%)
Feb 02, 2010 19.56 19.69 19.56 19.69 6,290 +0.14(+0.73%)
Feb 01, 2010 19.46 19.58 19.42 19.55 9,379 +0.14(+0.71%)
Jan 29, 2010 19.71 19.77 19.38 19.41 24,884 -0.16(-0.79%)
Jan 28, 2010 19.69 19.69 19.49 19.57 7,123 -0.28(-1.42%)
Jan 27, 2010 19.57 19.88 19.57 19.85 36,163 +0.20(+1.01%)
Jan 26, 2010 19.74 19.84 19.64 19.65 15,755 -0.16(-0.80%)
Jan 25, 2010 19.95 19.95 19.70 19.81 28,396 +0.01(+0.04%)
Jan 22, 2010 20.09 20.15 19.78 19.80 25,424 -0.29(-1.45%)
Jan 21, 2010 20.36 20.36 20.00 20.10 12,237 -0.30(-1.47%)
Jan 20, 2010 20.26 20.40 20.20 20.40 38,829 -0.26(-1.25%)
Jan 19, 2010 20.50 20.66 20.50 20.65 24,146 +0.36(+1.77%)
Jan 15, 2010 20.30 20.30 20.30 0 -0.24(-1.18%)
Jan 14, 2010 20.51 20.57 20.44 20.54 8,482 +0.13(+0.61%)
Jan 13, 2010 20.20 20.41 20.17 20.41 18,404 +0.24(+1.20%)
Jan 12, 2010 20.24 20.34 20.11 20.17 13,761 -0.23(-1.12%)
Jan 11, 2010 20.38 20.42 20.34 20.40 17,310 -0.03(-0.15%)
Jan 08, 2010 20.29 20.43 20.29 20.43 9,885 +0.07(+0.33%)
Jan 07, 2010 20.25 20.36 20.13 20.36 51,172 +0.17(+0.83%)
Jan 06, 2010 20.28 20.30 20.14 20.20 25,774 -0.02(-0.08%)
Jan 05, 2010 20.18 20.31 20.13 20.21 10,256 -0.05(-0.25%)
Jan 04, 2010 20.25 20.30 20.17 20.26 34,315 +0.46(+2.32%)
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%)
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.