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, 2009 11.15 11.15 11.15 0 -0.07(-0.60%)
Feb 26, 2009 11.21 11.21 11.21 11.21 434 -0.29(-2.54%)
Feb 25, 2009 11.26 11.50 11.26 11.50 1,161 -0.14(-1.17%)
Feb 24, 2009 11.47 11.64 11.47 11.64 1,676 +0.27(+2.37%)
Feb 23, 2009 11.45 11.45 11.36 11.37 17,799 -0.31(-2.64%)
Feb 21, 2009 11.69 11.71 11.68 11.68 0 +0.00(+0.00%)
Feb 20, 2009 11.69 11.71 11.68 11.68 8,945 -0.30(-2.51%)
Feb 19, 2009 12.11 12.11 11.98 11.98 2,209 -0.33(-2.71%)
Feb 18, 2009 12.31 12.31 12.31 0 +0.00(+0.00%)
Feb 17, 2009 12.30 12.31 12.30 12.31 812 -0.08(-0.67%)
Feb 13, 2009 12.40 12.40 12.40 0 +0.00(+0.00%)
Feb 12, 2009 12.49 12.49 12.31 12.40 1,894 -0.18(-1.46%)
Feb 11, 2009 12.68 12.68 12.58 12.58 1,593 -0.06(-0.46%)
Feb 10, 2009 13.12 13.12 12.64 12.64 16,445 -0.58(-4.36%)
Feb 09, 2009 13.28 13.28 13.22 13.22 851 -0.17(-1.25%)
Feb 06, 2009 12.87 13.38 12.87 13.38 1,274 +0.49(+3.82%)
Feb 05, 2009 12.73 12.97 12.73 12.89 1,330 +0.21(+1.65%)
Feb 04, 2009 12.94 12.95 12.68 12.68 3,969 +0.03(+0.26%)
Feb 03, 2009 12.72 12.72 12.65 12.65 2,358 +0.12(+0.93%)
Feb 02, 2009 12.59 12.59 12.53 12.53 604 -0.03(-0.20%)
Jan 30, 2009 12.68 12.68 12.56 12.56 0 -0.36(-2.78%)
Jan 29, 2009 13.07 13.07 12.89 12.92 2,082 -0.46(-3.43%)
Jan 28, 2009 13.39 13.39 13.37 13.37 1,197 +0.43(+3.34%)
Jan 27, 2009 12.90 12.94 12.90 12.94 462 +0.22(+1.72%)
Jan 26, 2009 12.72 12.72 12.72 12.72 368 +0.20(+1.60%)
Jan 24, 2009 12.52 12.52 12.52 12.52 0 +0.00(+0.00%)
Jan 23, 2009 12.52 12.52 12.52 12.52 682 -0.13(-1.06%)
Jan 22, 2009 12.71 12.71 12.66 12.66 512 +0.14(+1.13%)
Jan 21, 2009 12.51 12.51 12.51 12.51 397 -0.05(-0.40%)
Jan 20, 2009 12.76 12.76 12.56 12.56 3,368 -0.70(-5.29%)
Jan 16, 2009 13.37 13.37 13.17 13.27 479 +0.07(+0.51%)
Jan 15, 2009 12.69 13.20 12.69 13.20 8,099 +0.24(+1.87%)
Jan 14, 2009 13.09 13.09 12.96 12.96 2,911 -0.62(-4.55%)
Jan 13, 2009 13.73 13.73 13.57 13.57 948 -0.02(-0.12%)
Jan 12, 2009 13.82 13.82 13.56 13.59 2,856 -0.58(-4.08%)
Jan 10, 2009 14.43 14.43 14.17 14.17 0 +0.00(+0.00%)
Jan 09, 2009 14.43 14.43 14.17 14.17 705 -0.49(-3.35%)
Jan 08, 2009 14.43 14.66 14.43 14.66 1,935 +0.23(+1.58%)
Jan 07, 2009 14.72 14.72 14.38 14.43 2,068 -0.60(-3.97%)
Jan 06, 2009 14.94 15.14 14.86 15.03 2,237 +0.36(+2.47%)
Jan 05, 2009 14.67 14.67 14.67 14.67 241 -0.11(-0.76%)
Jan 02, 2009 14.63 14.78 14.63 14.78 0 +0.26(+1.79%)
Jan 01, 2009 14.11 14.52 14.11 14.52 0 +0.00(+0.00%)
Dec 31, 2008 14.11 14.52 14.11 14.52 3,956 +0.45(+3.20%)
Dec 30, 2008 13.88 14.07 13.83 14.07 1,078 +0.50(+3.69%)
Dec 29, 2008 13.69 13.69 13.45 13.57 13,091 -0.12(-0.85%)
Dec 26, 2008 13.68 13.68 13.68 13.68 0 +0.00(+0.00%)
Dec 24, 2008 13.53 13.68 13.53 13.68 2,097 +0.03(+0.18%)
Dec 23, 2008 13.99 14.07 13.57 13.66 24,626 +0.21(+1.56%)
Dec 22, 2008 14.10 14.10 13.45 13.45 2,720 -0.86(-6.02%)
Dec 20, 2008 14.27 14.31 14.27 14.31 0 +0.00(+0.00%)
Dec 19, 2008 14.27 14.31 14.27 14.31 789 +0.39(+2.82%)
Dec 18, 2008 14.07 14.20 13.92 13.92 913 -0.21(-1.48%)
Dec 17, 2008 13.75 14.18 13.75 14.13 4,494 +0.13(+0.89%)
Dec 16, 2008 13.37 14.00 13.37 14.00 11,214 +0.85(+6.44%)
Dec 15, 2008 13.24 13.24 13.15 13.15 1,185 -0.30(-2.26%)
Dec 13, 2008 13.19 13.46 13.19 13.46 0 +0.00(+0.00%)
Dec 12, 2008 13.19 13.46 13.19 13.46 2,048 -0.15(-1.10%)
Dec 11, 2008 13.61 13.61 13.61 13.61 119 -0.08(-0.55%)
Dec 10, 2008 13.92 13.92 13.68 13.68 2,557 +0.31(+2.31%)
Dec 09, 2008 14.01 14.05 13.37 13.37 2,156 -0.57(-4.07%)
Dec 08, 2008 14.97 14.97 13.75 13.94 2,407 +0.83(+6.30%)
Dec 06, 2008 12.66 13.12 12.66 13.12 0 +0.00(+0.00%)
Dec 05, 2008 12.66 13.12 12.66 13.12 5,749 +0.37(+2.88%)
Dec 04, 2008 12.71 12.75 12.68 12.75 7,408 +0.14(+1.13%)
Dec 03, 2008 12.66 12.92 12.61 12.61 2,036 +0.57(+4.72%)
Dec 02, 2008 12.04 12.04 12.04 0 +0.00(+0.00%)
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.