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 (%)
Apr 30, 2014 39.72 40.13 39.37 40.09 99,845 +0.21(+0.53%)
Apr 29, 2014 39.99 40.17 39.81 39.88 61,325 +0.12(+0.30%)
Apr 28, 2014 40.21 40.40 39.31 39.76 67,609 -0.32(-0.79%)
Apr 25, 2014 40.59 40.60 39.98 40.07 32,051 -0.68(-1.68%)
Apr 24, 2014 41.13 41.19 40.55 40.76 57,835 -0.09(-0.21%)
Apr 23, 2014 41.07 41.09 40.84 40.84 44,838 -0.26(-0.62%)
Apr 22, 2014 40.71 41.19 40.71 41.10 56,517 +0.38(+0.94%)
Apr 21, 2014 40.60 40.72 40.33 40.72 79,797 +0.18(+0.44%)
Apr 17, 2014 40.54 40.54 40.54 0 +0.26(+0.66%)
Apr 16, 2014 40.16 40.28 39.93 40.27 180,286 +0.42(+1.05%)
Apr 15, 2014 39.88 40.14 39.11 39.85 102,663 +0.03(+0.09%)
Apr 14, 2014 39.91 40.18 39.49 39.82 117,760 +0.15(+0.39%)
Apr 11, 2014 39.98 40.21 39.54 39.66 293,437 -0.59(-1.46%)
Apr 10, 2014 41.24 41.24 40.03 40.25 75,974 -0.95(-2.30%)
Apr 09, 2014 40.79 41.20 40.63 41.20 89,323 +0.50(+1.22%)
Apr 08, 2014 40.43 40.94 40.31 40.71 100,054 +0.34(+0.85%)
Apr 07, 2014 40.95 40.95 40.19 40.37 75,499 -0.69(-1.69%)
Apr 04, 2014 42.25 42.25 40.87 41.06 335,262 -0.89(-2.13%)
Apr 03, 2014 42.32 42.32 41.74 41.95 207,399 -0.29(-0.68%)
Apr 02, 2014 42.25 42.35 42.05 42.24 172,089 +0.12(+0.28%)
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.