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, 2015 43.34 43.40 42.64 42.83 74,086 -0.76(-1.74%)
Apr 29, 2015 43.69 43.88 43.51 43.59 72,461 -0.35(-0.80%)
Apr 28, 2015 43.88 44.04 43.36 43.94 55,327 +0.40(+0.91%)
Apr 27, 2015 44.15 44.44 43.49 43.55 142,533 -0.47(-1.07%)
Apr 24, 2015 44.14 44.18 43.93 44.02 53,950 -0.10(-0.23%)
Apr 23, 2015 43.80 44.21 43.76 44.12 45,929 +0.23(+0.53%)
Apr 22, 2015 43.82 43.97 43.43 43.89 47,845 +0.06(+0.14%)
Apr 21, 2015 44.10 44.34 43.81 43.83 46,687 -0.27(-0.61%)
Apr 20, 2015 43.79 44.24 43.78 44.10 63,515 +0.49(+1.13%)
Apr 17, 2015 44.04 44.04 43.43 43.61 69,252 -0.72(-1.63%)
Apr 16, 2015 44.42 44.51 44.29 44.33 58,202 -0.15(-0.33%)
Apr 15, 2015 44.14 44.67 44.10 44.48 84,332 +0.56(+1.27%)
Apr 14, 2015 44.06 44.07 43.67 43.92 352,746 -0.03(-0.08%)
Apr 13, 2015 43.97 44.12 43.88 43.95 51,039 +0.01(+0.02%)
Apr 10, 2015 44.00 44.00 43.81 43.94 92,373 +0.16(+0.37%)
Apr 09, 2015 43.85 44.08 43.39 43.78 57,417 -0.15(-0.35%)
Apr 08, 2015 43.78 44.11 43.78 43.93 49,613 +0.13(+0.29%)
Apr 07, 2015 43.97 44.20 43.73 43.81 59,940 -0.25(-0.57%)
Apr 06, 2015 43.50 44.17 43.50 44.06 91,843 +0.21(+0.47%)
Apr 02, 2015 43.85 43.85 43.85 0 +0.36(+0.83%)
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.