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 (%)
Mar 31, 2014 41.07 41.69 40.98 41.62 46,931 +0.78(+1.90%)
Mar 28, 2014 40.71 41.36 40.71 40.84 76,414 +0.20(+0.48%)
Mar 27, 2014 40.86 41.09 40.50 40.65 249,572 -0.22(-0.54%)
Mar 26, 2014 41.87 41.87 40.87 40.87 150,757 -0.77(-1.85%)
Mar 25, 2014 42.01 42.01 41.39 41.64 149,142 +0.01(+0.03%)
Mar 24, 2014 42.21 42.21 41.33 41.63 92,310 -0.37(-0.87%)
Mar 21, 2014 42.22 42.46 41.94 41.99 54,710 -0.04(-0.10%)
Mar 20, 2014 41.83 42.23 41.83 42.04 50,478 +0.05(+0.12%)
Mar 19, 2014 42.24 42.24 41.81 41.99 41,352 -0.28(-0.67%)
Mar 18, 2014 41.73 42.30 41.68 42.27 187,770 +0.59(+1.41%)
Mar 17, 2014 41.64 41.89 41.52 41.68 52,238 +0.32(+0.78%)
Mar 14, 2014 41.05 41.51 41.05 41.35 104,225 +0.15(+0.35%)
Mar 13, 2014 41.89 41.94 41.04 41.21 108,898 -0.60(-1.43%)
Mar 12, 2014 41.46 41.81 41.35 41.81 91,631 +0.17(+0.41%)
Mar 11, 2014 42.17 42.28 41.47 41.64 41,176 -0.50(-1.18%)
Mar 10, 2014 42.15 42.41 41.88 42.13 85,155 -0.09(-0.21%)
Mar 07, 2014 42.41 42.46 42.06 42.22 84,857 +0.03(+0.08%)
Mar 06, 2014 42.17 42.27 42.07 42.19 93,877 +0.15(+0.35%)
Mar 05, 2014 42.10 42.12 41.94 42.05 96,177 -0.15(-0.34%)
Mar 04, 2014 41.34 42.37 41.34 42.19 65,531 +1.14(+2.79%)
Mar 03, 2014 40.99 41.13 40.60 41.05 40,854 -0.25(-0.60%)
Feb 28, 2014 41.32 41.58 41.09 41.29 67,232 +0.00(+0.00%)
Feb 27, 2014 40.98 41.30 40.86 41.29 106,922 +0.12(+0.29%)
Feb 26, 2014 40.77 41.43 40.77 41.18 52,633 +0.32(+0.79%)
Feb 25, 2014 40.76 40.96 40.64 40.85 207,477 -0.01(-0.02%)
Feb 24, 2014 40.77 41.02 40.49 40.86 54,512 +0.37(+0.91%)
Feb 21, 2014 40.53 40.63 40.43 40.49 62,208 +0.02(+0.04%)
Feb 20, 2014 40.00 40.52 39.99 40.48 49,687 +0.57(+1.43%)
Feb 19, 2014 40.25 40.50 39.90 39.90 244,007 -0.42(-1.04%)
Feb 18, 2014 40.05 40.37 39.93 40.32 97,979 +0.34(+0.86%)
Feb 14, 2014 39.98 39.98 39.98 0 +0.06(+0.15%)
Feb 13, 2014 39.02 39.97 38.93 39.92 76,973 +0.54(+1.37%)
Feb 12, 2014 39.12 39.48 39.12 39.38 424,595 +0.25(+0.63%)
Feb 11, 2014 38.92 39.27 38.76 39.14 202,016 +0.29(+0.75%)
Feb 10, 2014 38.90 38.90 38.48 38.85 78,575 -0.03(-0.07%)
Feb 07, 2014 38.74 38.90 38.54 38.87 77,579 +0.31(+0.80%)
Feb 06, 2014 38.30 38.73 38.30 38.56 60,652 +0.41(+1.07%)
Feb 05, 2014 38.28 38.36 37.74 38.15 67,559 -0.29(-0.75%)
Feb 04, 2014 38.37 38.66 38.18 38.44 354,178 +0.18(+0.47%)
Feb 03, 2014 39.08 39.35 38.02 38.27 92,054 -1.20(-3.05%)
Jan 31, 2014 39.27 39.73 39.24 39.47 112,116 -0.33(-0.84%)
Jan 30, 2014 39.55 40.01 39.49 39.80 142,121 +0.46(+1.18%)
Jan 29, 2014 39.54 39.73 39.20 39.34 76,518 -0.42(-1.06%)
Jan 28, 2014 39.47 39.81 39.43 39.76 148,098 +0.32(+0.80%)
Jan 27, 2014 40.07 40.18 39.15 39.44 102,513 -0.53(-1.32%)
Jan 24, 2014 40.73 40.94 39.84 39.97 78,610 -0.97(-2.38%)
Jan 23, 2014 41.18 41.20 40.74 40.94 113,399 -0.44(-1.05%)
Jan 22, 2014 41.19 41.45 41.14 41.38 100,275 +0.23(+0.56%)
Jan 21, 2014 41.14 41.22 40.88 41.15 71,068 +0.25(+0.61%)
Jan 17, 2014 40.90 40.90 40.90 0 -0.25(-0.60%)
Jan 16, 2014 41.08 41.16 40.91 41.15 132,303 +0.06(+0.15%)
Jan 15, 2014 41.03 41.18 40.85 41.09 164,209 +0.22(+0.54%)
Jan 14, 2014 40.53 40.88 40.44 40.87 122,018 +0.50(+1.23%)
Jan 13, 2014 40.83 40.85 40.08 40.37 154,073 -0.59(-1.44%)
Jan 10, 2014 40.77 40.98 40.66 40.96 103,549 +0.24(+0.59%)
Jan 09, 2014 40.96 41.01 40.54 40.72 59,766 -0.18(-0.44%)
Jan 08, 2014 41.06 41.06 40.72 40.90 87,464 -0.09(-0.21%)
Jan 07, 2014 40.83 41.23 40.83 40.99 145,848 +0.27(+0.67%)
Jan 06, 2014 41.23 41.23 40.71 40.71 179,751 -0.32(-0.79%)
Jan 03, 2014 41.00 41.22 40.94 41.04 132,080 +0.06(+0.15%)
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.