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 (%)
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%)
Apr 01, 2015 43.42 43.93 43.20 43.49 238,303 +0.00(+0.00%)
Mar 31, 2015 43.50 43.62 43.31 43.49 56,034 -0.16(-0.37%)
Mar 30, 2015 43.33 43.71 43.33 43.65 61,212 +0.46(+1.08%)
Mar 27, 2015 43.11 43.21 42.89 43.19 74,513 +0.12(+0.28%)
Mar 26, 2015 43.01 43.21 42.89 43.07 73,250 -0.06(-0.14%)
Mar 25, 2015 44.00 44.09 43.10 43.13 60,689 -0.91(-2.07%)
Mar 24, 2015 43.89 44.07 43.85 44.04 52,852 +0.15(+0.34%)
Mar 23, 2015 43.87 44.16 43.86 43.89 86,756 -0.01(-0.03%)
Mar 20, 2015 43.55 43.92 43.55 43.90 52,997 +0.49(+1.13%)
Mar 19, 2015 43.28 43.48 43.21 43.41 111,497 +0.10(+0.24%)
Mar 18, 2015 42.74 43.47 42.52 43.31 98,921 +0.46(+1.08%)
Mar 17, 2015 42.71 42.88 42.58 42.84 60,458 +0.12(+0.28%)
Mar 16, 2015 42.85 42.89 42.65 42.72 39,389 +0.02(+0.04%)
Mar 13, 2015 42.89 42.89 42.15 42.71 248,992 -0.15(-0.36%)
Mar 12, 2015 42.44 42.87 42.37 42.86 65,133 +0.71(+1.69%)
Mar 11, 2015 41.89 42.15 41.68 42.15 68,728 +0.27(+0.66%)
Mar 10, 2015 42.05 42.05 41.69 41.87 48,496 -0.50(-1.18%)
Mar 09, 2015 42.25 42.50 42.25 42.37 61,667 +0.21(+0.49%)
Mar 06, 2015 42.52 42.75 42.11 42.16 67,827 -0.69(-1.60%)
Mar 05, 2015 42.89 42.89 42.52 42.85 41,252 -0.03(-0.08%)
Mar 04, 2015 43.09 42.56 42.89 149,377 -0.21(-0.48%)
Mar 03, 2015 43.32 43.32 42.92 43.09 92,677 -0.15(-0.34%)
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.