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 (%)
Aug 31, 2012 27.49 27.52 27.23 27.49 14,717 +0.14(+0.52%)
Aug 30, 2012 27.47 27.48 27.31 27.34 35,580 -0.28(-1.01%)
Aug 29, 2012 27.55 27.75 27.43 27.62 20,505 +0.30(+1.08%)
Aug 27, 2012 27.42 27.48 27.24 27.33 13,564 +0.03(+0.12%)
Aug 24, 2012 27.16 27.33 27.05 27.29 36,014 +0.04(+0.15%)
Aug 23, 2012 27.44 27.44 27.15 27.25 67,315 -0.22(-0.80%)
Aug 22, 2012 27.50 27.59 27.37 27.47 15,805 -0.11(-0.40%)
Aug 21, 2012 27.77 28.03 27.54 27.58 38,342 -0.03(-0.12%)
Aug 20, 2012 27.60 27.61 27.43 27.61 26,908 -0.07(-0.24%)
Aug 17, 2012 27.45 27.71 27.44 27.68 30,542 +0.25(+0.92%)
Aug 16, 2012 27.12 27.50 26.98 27.43 248,085 +0.28(+1.02%)
Aug 15, 2012 26.79 27.15 26.79 27.15 65,861 +0.30(+1.10%)
Aug 14, 2012 27.17 27.17 26.78 26.85 16,116 -0.09(-0.34%)
Aug 13, 2012 26.97 27.01 26.65 26.95 81,426 -0.10(-0.37%)
Aug 11, 2012 27.00 27.06 26.96 27.05 61,030 +0.00(+0.00%)
Aug 10, 2012 27.00 27.06 26.96 27.05 61,030 -0.05(-0.19%)
Aug 09, 2012 27.03 27.18 27.03 27.10 20,139 +0.10(+0.38%)
Aug 08, 2012 26.88 27.14 26.87 27.00 47,145 +0.07(+0.25%)
Aug 07, 2012 26.93 27.16 26.91 26.93 69,724 +0.20(+0.76%)
Aug 06, 2012 26.70 26.90 26.70 26.73 36,749 +0.23(+0.86%)
Aug 03, 2012 26.17 26.65 26.17 26.50 18,982 +0.72(+2.81%)
Aug 02, 2012 25.79 25.96 25.65 25.78 27,381 -0.09(-0.37%)
Aug 01, 2012 26.42 26.50 25.87 25.87 31,261 -0.46(-1.75%)
Jul 31, 2012 26.33 26.61 26.33 26.33 28,515 -0.08(-0.29%)
Jul 30, 2012 26.50 26.64 26.31 26.41 14,140 -0.09(-0.35%)
Jul 27, 2012 26.04 26.57 25.79 26.50 16,270 +0.70(+2.71%)
Jul 26, 2012 25.98 25.98 25.66 25.80 60,675 +0.25(+0.99%)
Jul 25, 2012 25.64 25.72 25.47 25.55 18,368 +0.09(+0.36%)
Jul 24, 2012 26.03 26.03 25.35 25.45 22,808 -0.44(-1.69%)
Jul 23, 2012 25.89 26.01 25.76 25.89 43,775 -0.52(-1.98%)
Jul 20, 2012 26.56 26.60 26.39 26.42 28,003 -0.32(-1.20%)
Jul 19, 2012 26.97 26.98 26.73 26.74 46,408 -0.09(-0.35%)
Jul 18, 2012 26.55 26.98 26.55 26.83 24,567 +0.24(+0.92%)
Jul 17, 2012 26.67 26.70 26.33 26.58 20,908 +0.03(+0.13%)
Jul 16, 2012 26.65 26.71 26.51 26.55 20,597 -0.19(-0.69%)
Jul 14, 2012 26.48 26.78 26.48 26.74 20,276 +0.00(+0.00%)
Jul 13, 2012 26.48 26.78 26.48 26.74 20,276 +0.42(+1.60%)
Jul 12, 2012 26.17 26.42 25.99 26.31 28,157 -0.08(-0.29%)
Jul 11, 2012 26.55 26.61 26.29 26.39 35,354 -0.13(-0.48%)
Jul 10, 2012 26.94 26.95 26.42 26.52 23,675 -0.29(-1.07%)
Jul 09, 2012 26.89 26.89 26.72 26.80 8,189 -0.08(-0.28%)
Jul 06, 2012 27.00 27.00 26.80 26.88 13,227 -0.34(-1.24%)
Jul 05, 2012 27.23 27.33 27.11 27.22 21,879 +0.01(+0.03%)
Jul 03, 2012 26.89 27.23 26.83 27.21 64,035 +0.35(+1.29%)
Jul 02, 2012 26.74 26.86 26.46 26.86 75,802 +0.31(+1.18%)
Jun 30, 2012 26.33 26.66 26.16 26.55 62,490 -0.02(-0.06%)
Jun 29, 2012 26.33 26.66 26.16 26.57 62,727 +0.87(+3.38%)
Jun 28, 2012 25.51 25.70 25.37 25.70 65,393 -0.02(-0.07%)
Jun 27, 2012 25.44 25.73 25.44 25.72 31,610 +0.33(+1.30%)
Jun 26, 2012 25.32 25.50 25.15 25.39 33,025 +0.10(+0.38%)
Jun 25, 2012 25.24 25.33 25.18 25.29 26,714 -0.37(-1.43%)
Jun 22, 2012 25.48 25.71 25.42 25.66 32,011 +0.34(+1.33%)
Jun 21, 2012 26.00 26.07 25.29 25.32 21,461 -0.74(-2.83%)
Jun 20, 2012 26.13 26.17 25.96 26.06 15,146 -0.08(-0.29%)
Jun 19, 2012 25.71 26.23 25.71 26.13 37,133 +0.52(+2.03%)
Jun 18, 2012 25.48 25.71 25.46 25.61 12,907 -0.07(-0.26%)
Jun 15, 2012 25.37 25.68 25.28 25.68 20,382 +0.36(+1.43%)
Jun 14, 2012 25.02 25.34 25.02 25.32 13,682 +0.34(+1.38%)
Jun 13, 2012 25.31 25.40 24.85 24.97 27,059 -0.37(-1.46%)
Jun 12, 2012 25.12 25.34 24.90 25.34 26,652 +0.35(+1.41%)
Jun 11, 2012 25.93 25.93 24.99 24.99 157,196 -0.66(-2.59%)
Jun 08, 2012 25.35 25.72 25.20 25.65 34,631 +0.25(+0.99%)
Jun 07, 2012 25.96 25.96 25.40 25.40 26,724 -0.12(-0.46%)
Jun 06, 2012 25.07 25.52 25.07 25.52 25,339 +0.66(+2.65%)
Jun 05, 2012 24.52 24.88 24.39 24.86 42,325 +0.19(+0.77%)
Jun 04, 2012 24.80 24.86 24.41 24.67 125,928 -0.01(-0.02%)
Jun 02, 2012 24.94 25.06 24.66 24.68 70,267 +0.00(+0.00%)
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.