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 (%)
Jun 30, 2015 43.38 43.38 42.88 43.06 65,451 +0.20(+0.46%)
Jun 29, 2015 43.87 43.89 42.85 42.86 54,569 -1.18(-2.68%)
Jun 26, 2015 44.28 44.28 43.78 44.04 91,462 -0.06(-0.13%)
Jun 25, 2015 44.16 44.24 43.89 44.10 47,955 -0.08(-0.18%)
Jun 24, 2015 44.41 44.46 44.11 44.18 130,387 -0.32(-0.71%)
Jun 23, 2015 44.32 44.55 44.20 44.49 73,765 +0.34(+0.76%)
Jun 22, 2015 44.15 44.24 44.08 44.16 37,244 +0.17(+0.39%)
Jun 19, 2015 43.93 44.07 43.81 43.99 45,389 +0.10(+0.24%)
Jun 18, 2015 43.68 44.00 43.68 43.88 54,091 +0.41(+0.95%)
Jun 17, 2015 43.61 43.77 43.32 43.47 58,144 -0.05(-0.12%)
Jun 16, 2015 43.13 43.58 43.13 43.52 54,113 +0.28(+0.64%)
Jun 15, 2015 43.15 43.38 42.76 43.25 69,615 -0.20(-0.46%)
Jun 12, 2015 43.33 43.46 43.26 43.44 36,988 +0.01(+0.02%)
Jun 11, 2015 43.56 43.66 43.39 43.44 50,065 -0.10(-0.24%)
Jun 10, 2015 43.09 43.73 43.09 43.54 57,351 +0.61(+1.42%)
Jun 09, 2015 43.01 43.10 42.72 42.93 149,315 -0.15(-0.34%)
Jun 08, 2015 43.19 43.30 42.98 43.07 154,590 -0.23(-0.54%)
Jun 05, 2015 42.86 43.31 42.62 43.31 132,899 +0.24(+0.56%)
Jun 04, 2015 43.23 43.38 42.90 43.07 62,006 -0.34(-0.77%)
Jun 03, 2015 43.17 43.54 43.06 43.40 80,517 +0.38(+0.87%)
Jun 02, 2015 42.56 43.26 42.56 43.03 59,951 +0.31(+0.73%)
Jun 01, 2015 42.95 43.07 42.37 42.71 59,346 -0.04(-0.08%)
May 29, 2015 42.89 43.01 42.53 42.75 40,243 -0.27(-0.64%)
May 28, 2015 42.95 43.02 42.73 43.02 73,497 -0.04(-0.10%)
May 27, 2015 42.67 43.07 42.49 43.07 63,903 +0.48(+1.12%)
May 26, 2015 42.94 42.98 42.44 42.59 105,159 -0.60(-1.38%)
May 22, 2015 43.19 43.19 43.19 0 -0.24(-0.55%)
May 21, 2015 43.39 43.66 43.32 43.43 39,781 -0.05(-0.12%)
May 20, 2015 43.51 43.55 43.19 43.48 51,089 +0.14(+0.32%)
May 19, 2015 43.37 43.37 43.17 43.34 53,445 -0.15(-0.36%)
May 18, 2015 43.02 43.51 42.94 43.50 49,149 +0.40(+0.92%)
May 15, 2015 43.03 43.03 42.86 43.10 50,319 -0.03(-0.06%)
May 14, 2015 43.00 43.21 42.87 43.13 53,368 +0.31(+0.72%)
May 13, 2015 42.99 43.04 42.63 42.82 41,201 -0.07(-0.16%)
May 12, 2015 42.89 43.02 42.39 42.89 70,563 -0.17(-0.40%)
May 11, 2015 43.15 43.32 43.04 43.06 35,776 +0.01(+0.02%)
May 08, 2015 43.20 43.29 43.00 43.05 35,949 +0.24(+0.56%)
May 07, 2015 42.61 42.93 42.41 42.81 43,322 +0.17(+0.40%)
May 06, 2015 42.77 42.84 42.40 42.64 49,402 +0.00(+0.00%)
May 05, 2015 43.03 43.24 42.47 42.64 181,437 -0.40(-0.94%)
May 04, 2015 43.01 43.44 43.01 43.04 85,796 -0.02(-0.04%)
May 01, 2015 42.95 43.12 42.63 43.06 173,934 +0.22(+0.52%)
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.