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%)
Apr 01, 2014 41.66 42.19 41.66 42.12 206,174 +0.50(+1.19%)
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%)
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.