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 27, 2015 43.29 43.29 42.98 43.05 88,836 -0.15(-0.36%)
Feb 26, 2015 43.30 43.20 74,522 +0.18(+0.42%)
Feb 25, 2015 42.95 43.07 42.82 43.02 61,702 +0.03(+0.06%)
Feb 24, 2015 42.88 43.15 42.76 43.00 72,071 +0.24(+0.56%)
Feb 23, 2015 42.75 42.83 42.37 42.76 152,663 -0.07(-0.16%)
Feb 20, 2015 42.83 42.95 42.46 42.83 50,567 -0.04(-0.10%)
Feb 19, 2015 42.71 43.07 42.65 42.87 96,606 -0.02(-0.04%)
Feb 18, 2015 42.69 42.89 42.60 42.89 83,342 +0.00(+0.00%)
Feb 17, 2015 42.86 42.94 42.64 42.89 122,605 +0.11(+0.26%)
Feb 13, 2015 42.77 42.77 42.77 0 +0.33(+0.77%)
Feb 12, 2015 42.32 42.50 42.30 42.45 53,435 +0.40(+0.96%)
Feb 11, 2015 41.91 42.10 41.66 42.04 74,871 +0.08(+0.18%)
Feb 10, 2015 42.19 42.19 41.49 41.97 73,568 +0.01(+0.02%)
Feb 09, 2015 42.14 42.37 41.91 41.96 116,544 -0.29(-0.69%)
Feb 06, 2015 42.28 42.52 42.10 42.25 65,353 +0.03(+0.08%)
Feb 05, 2015 41.80 42.36 41.80 42.22 64,711 +0.56(+1.34%)
Feb 04, 2015 41.68 42.01 41.45 41.66 115,536 -0.23(-0.55%)
Feb 03, 2015 41.25 41.94 41.25 41.89 68,179 +0.96(+2.35%)
Feb 02, 2015 40.46 41.03 40.09 40.93 81,980 +0.58(+1.45%)
Jan 30, 2015 40.91 40.91 40.34 40.34 62,833 -0.84(-2.04%)
Jan 29, 2015 40.75 41.24 40.54 41.19 139,184 +0.49(+1.20%)
Jan 28, 2015 41.57 41.57 40.56 40.70 65,660 -0.73(-1.75%)
Jan 27, 2015 41.14 41.61 41.11 41.42 63,879 -0.04(-0.09%)
Jan 26, 2015 41.15 41.55 40.81 41.46 185,068 +0.21(+0.52%)
Jan 23, 2015 41.45 41.46 41.11 41.25 86,573 -0.10(-0.25%)
Jan 22, 2015 40.75 41.36 40.45 41.35 195,824 +0.86(+2.12%)
Jan 21, 2015 40.51 40.85 40.33 40.49 118,524 -0.18(-0.44%)
Jan 20, 2015 40.84 40.89 40.29 40.67 196,366 -0.23(-0.57%)
Jan 16, 2015 40.09 40.95 40.09 40.90 83,979 +0.75(+1.86%)
Jan 15, 2015 40.06 40.16 84,895 -0.71(-1.74%)
Jan 14, 2015 40.47 40.95 40.35 40.87 121,480 -0.11(-0.27%)
Jan 13, 2015 40.98 102,999 +0.14(+0.34%)
Jan 12, 2015 41.10 41.19 40.55 40.84 107,840 -0.24(-0.58%)
Jan 09, 2015 41.55 41.55 41.01 41.08 173,170 -0.37(-0.89%)
Jan 08, 2015 41.03 41.55 41.01 41.45 168,975 +0.74(+1.81%)
Jan 07, 2015 40.57 40.71 40.33 40.71 123,697 +0.37(+0.91%)
Jan 06, 2015 41.23 41.23 39.98 40.34 189,015 -0.72(-1.76%)
Jan 05, 2015 41.55 41.59 40.83 41.07 122,214 -0.69(-1.64%)
Jan 02, 2015 42.29 42.39 41.33 41.75 339,894 -0.31(-0.73%)
Dec 31, 2014 42.06 42.06 42.06 0 -0.30(-0.71%)
Dec 30, 2014 42.46 42.54 42.28 42.36 47,616 -0.10(-0.24%)
Dec 29, 2014 42.32 42.58 42.32 42.46 53,869 +0.17(+0.41%)
Dec 26, 2014 42.06 42.42 42.06 42.29 45,656 +0.30(+0.72%)
Dec 24, 2014 41.99 41.99 41.99 0 +0.09(+0.23%)
Dec 23, 2014 41.93 42.12 41.79 41.90 77,691 +0.19(+0.46%)
Dec 22, 2014 41.57 41.71 41.40 41.70 78,546 +0.24(+0.58%)
Dec 19, 2014 41.30 41.54 41.06 41.46 80,438 +0.20(+0.48%)
Dec 18, 2014 41.26 41.39 40.99 41.27 52,984 +0.55(+1.35%)
Dec 17, 2014 40.11 40.77 39.74 40.72 61,190 +1.07(+2.69%)
Dec 16, 2014 40.32 39.65 114,492 -0.11(-0.28%)
Dec 15, 2014 40.17 40.32 39.61 39.76 67,626 -0.25(-0.63%)
Dec 12, 2014 40.06 40.38 39.85 40.02 54,245 -0.41(-1.02%)
Dec 11, 2014 40.51 41.08 40.38 40.43 59,886 +0.08(+0.19%)
Dec 10, 2014 41.20 41.20 40.33 40.35 81,359 -1.02(-2.46%)
Dec 09, 2014 40.03 41.37 39.83 41.37 73,662 +0.89(+2.20%)
Dec 08, 2014 40.99 41.31 40.45 40.48 87,817 -0.64(-1.56%)
Dec 05, 2014 40.97 41.24 40.97 41.12 42,063 +0.26(+0.63%)
Dec 04, 2014 41.07 41.07 40.64 40.87 31,723 -0.25(-0.60%)
Dec 03, 2014 40.63 41.21 40.53 41.11 76,016 +0.47(+1.16%)
Dec 02, 2014 40.21 40.84 40.21 40.64 53,729 +0.50(+1.24%)
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.