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, 2010 23.62 23.62 22.88 22.88 17,361 -0.73(-3.11%)
Apr 29, 2010 23.24 23.61 23.18 23.61 11,477 +0.57(+2.46%)
Apr 28, 2010 23.10 23.13 22.95 23.04 45,906 +0.02(+0.07%)
Apr 27, 2010 23.43 23.54 23.01 23.03 19,347 -0.48(-2.06%)
Apr 26, 2010 23.64 23.72 23.51 23.51 63,361 -0.12(-0.49%)
Apr 23, 2010 23.34 23.63 23.32 23.63 25,104 +0.21(+0.89%)
Apr 22, 2010 22.88 23.42 22.86 23.42 59,275 +0.33(+1.41%)
Apr 21, 2010 23.04 23.13 22.93 23.09 20,457 +0.10(+0.44%)
Apr 20, 2010 22.87 22.99 22.74 22.99 25,557 +0.30(+1.32%)
Apr 19, 2010 22.67 22.74 22.43 22.69 18,316 -0.08(-0.36%)
Apr 16, 2010 22.92 22.95 22.59 22.78 23,300 -0.22(-0.94%)
Apr 15, 2010 22.89 23.02 22.88 22.99 57,455 +0.09(+0.40%)
Apr 14, 2010 22.57 22.90 22.57 22.90 12,322 +0.48(+2.16%)
Apr 13, 2010 22.33 22.45 22.27 22.42 6,899 +0.06(+0.27%)
Apr 12, 2010 22.30 22.42 22.30 22.36 9,378 +0.06(+0.25%)
Apr 09, 2010 22.17 22.30 22.16 22.30 39,839 +0.06(+0.26%)
Apr 08, 2010 22.14 22.28 21.99 22.24 20,569 +0.01(+0.04%)
Apr 07, 2010 22.27 22.33 22.11 22.23 71,340 -0.10(-0.45%)
Apr 06, 2010 22.10 22.37 22.09 22.33 23,116 +0.21(+0.94%)
Apr 05, 2010 22.08 22.12 22.06 22.12 11,186 +0.34(+1.57%)
Apr 01, 2010 21.78 21.78 21.78 0 +0.14(+0.66%)
Mar 31, 2010 21.75 21.92 21.64 21.64 35,182 -0.18(-0.80%)
Mar 30, 2010 21.84 21.92 21.68 21.82 13,422 +0.04(+0.19%)
Mar 29, 2010 21.81 21.82 21.68 21.77 9,581 +0.07(+0.31%)
Mar 26, 2010 21.82 21.92 21.65 21.71 36,287 -0.03(-0.12%)
Mar 25, 2010 22.04 22.13 21.73 21.73 26,093 -0.13(-0.61%)
Mar 24, 2010 21.97 22.07 21.87 21.87 15,577 -0.28(-1.24%)
Mar 23, 2010 21.96 22.14 21.81 22.14 20,103 +0.27(+1.22%)
Mar 22, 2010 21.43 21.92 21.39 21.87 26,947 +0.29(+1.35%)
Mar 19, 2010 21.91 21.91 21.53 21.58 20,068 -0.20(-0.92%)
Mar 18, 2010 21.88 21.91 21.78 21.78 8,104 -0.05(-0.23%)
Mar 17, 2010 21.80 21.90 21.77 21.83 16,916 +0.18(+0.81%)
Mar 16, 2010 21.46 21.66 21.46 21.66 8,360 +0.14(+0.66%)
Mar 15, 2010 21.41 21.53 21.41 21.51 23,412 -0.04(-0.19%)
Mar 12, 2010 21.66 21.66 21.41 21.56 31,858 +0.01(+0.04%)
Mar 11, 2010 21.41 21.57 21.39 21.55 13,100 +0.02(+0.12%)
Mar 10, 2010 21.40 21.61 21.40 21.52 11,450 +0.13(+0.62%)
Mar 09, 2010 21.21 21.51 21.21 21.39 46,196 +0.06(+0.27%)
Mar 08, 2010 21.36 21.36 21.27 21.33 36,455 +0.08(+0.39%)
Mar 05, 2010 21.01 21.26 20.96 21.25 19,629 +0.36(+1.72%)
Mar 04, 2010 20.84 20.89 20.76 20.89 56,328 +0.12(+0.56%)
Mar 03, 2010 20.75 20.86 20.74 20.77 23,528 +0.08(+0.40%)
Mar 02, 2010 20.60 20.75 20.58 20.69 8,337 +0.16(+0.77%)
Mar 01, 2010 20.22 20.54 20.22 20.53 9,182 +0.45(+2.25%)
Feb 26, 2010 20.11 20.14 20.04 20.08 11,065 -0.08(-0.41%)
Feb 25, 2010 19.96 20.16 19.93 20.16 10,721 -0.05(-0.25%)
Feb 24, 2010 20.17 20.24 20.16 20.21 4,243 +0.18(+0.87%)
Feb 23, 2010 20.10 20.10 19.95 20.04 12,497 -0.14(-0.70%)
Feb 22, 2010 20.18 20.23 20.16 20.18 10,914 +0.02(+0.08%)
Feb 19, 2010 19.96 20.17 19.96 20.16 7,274 +0.08(+0.42%)
Feb 18, 2010 19.88 20.08 19.88 20.08 55,009 +0.23(+1.16%)
Feb 17, 2010 19.83 19.88 19.78 19.85 8,966 +0.10(+0.48%)
Feb 16, 2010 19.54 19.75 19.54 19.75 22,033 +0.38(+1.94%)
Feb 12, 2010 19.38 19.38 19.38 0 +0.02(+0.09%)
Feb 11, 2010 18.98 19.36 18.94 19.36 28,947 +0.28(+1.44%)
Feb 10, 2010 18.98 19.09 18.78 19.09 25,799 +0.05(+0.26%)
Feb 09, 2010 18.91 19.10 18.86 19.04 119,599 +0.19(+1.00%)
Feb 08, 2010 18.94 18.98 18.84 18.85 13,793 -0.09(-0.48%)
Feb 05, 2010 18.88 18.96 18.60 18.94 33,874 -0.03(-0.18%)
Feb 04, 2010 19.36 19.36 18.94 18.97 17,548 -0.55(-2.80%)
Feb 03, 2010 19.49 19.53 19.39 19.52 19,180 -0.18(-0.89%)
Feb 02, 2010 19.56 19.69 19.56 19.69 6,290 +0.14(+0.73%)
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.