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 30, 2014 40.31 40.32 39.98 40.13 91,945 -0.15(-0.38%)
May 29, 2014 40.23 40.37 40.02 40.28 67,797 +0.10(+0.26%)
May 28, 2014 40.33 40.33 40.01 40.18 65,969 -0.19(-0.47%)
May 27, 2014 40.07 40.52 40.07 40.37 81,563 +0.49(+1.22%)
May 23, 2014 39.88 39.88 39.88 0 +0.27(+0.69%)
May 22, 2014 39.18 39.60 39.12 39.60 82,537 +0.56(+1.44%)
May 21, 2014 39.12 39.24 38.63 39.04 698,517 +0.17(+0.44%)
May 20, 2014 39.45 39.45 38.62 38.87 67,806 -0.61(-1.54%)
May 19, 2014 39.06 39.58 38.96 39.48 212,133 +0.37(+0.94%)
May 16, 2014 38.85 39.11 38.61 39.11 234,423 +0.32(+0.82%)
May 15, 2014 38.92 38.93 38.37 38.79 229,249 -0.38(-0.98%)
May 14, 2014 39.89 39.96 39.10 39.18 93,723 -0.77(-1.93%)
May 13, 2014 40.32 40.43 39.94 39.95 103,820 -0.44(-1.08%)
May 12, 2014 39.69 40.58 39.63 40.38 40,991 +0.96(+2.43%)
May 09, 2014 39.02 39.43 38.66 39.43 303,056 +0.28(+0.72%)
May 08, 2014 39.49 39.92 39.08 39.14 94,330 -0.38(-0.95%)
May 07, 2014 39.32 39.52 38.87 39.52 179,054 +0.19(+0.48%)
May 06, 2014 39.83 39.86 39.26 39.33 91,580 -0.66(-1.65%)
May 05, 2014 39.87 40.11 39.65 39.99 83,267 -0.13(-0.32%)
May 02, 2014 40.04 40.42 40.01 40.12 57,958 +0.22(+0.56%)
May 01, 2014 40.13 40.31 39.55 39.90 106,348 -0.20(-0.49%)
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%)
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.