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 29, 2007 25.48 25.48 25.17 25.17 1,796 +0.22(+0.87%)
Jun 28, 2007 24.95 24.95 24.95 24.95 0 +0.00(+0.00%)
Jun 27, 2007 24.95 24.95 24.95 24.95 0 +0.00(+0.00%)
Jun 26, 2007 24.95 24.95 24.95 24.95 0 +0.00(+0.00%)
Jun 25, 2007 24.95 25.20 24.95 24.95 19,523 -0.17(-0.66%)
Jun 22, 2007 25.27 25.27 25.12 25.12 1,317 -0.41(-1.60%)
Jun 21, 2007 25.53 25.53 25.53 25.53 0 +0.00(+0.00%)
Jun 20, 2007 25.53 25.53 25.53 25.53 0 +0.00(+0.00%)
Jun 19, 2007 25.53 25.53 25.53 25.53 0 +0.00(+0.00%)
Jun 18, 2007 25.53 25.53 25.53 25.53 1,317 -0.13(-0.52%)
Jun 15, 2007 25.66 25.66 25.66 25.66 359 +0.63(+2.50%)
Jun 14, 2007 25.04 25.04 25.04 25.04 0 +0.00(+0.00%)
Jun 13, 2007 25.04 25.04 25.04 25.04 119 -0.36(-1.41%)
Jun 12, 2007 25.40 25.40 25.40 25.40 0 +0.00(+0.00%)
Jun 11, 2007 25.40 25.40 25.40 25.40 0 +0.00(+0.00%)
Jun 08, 2007 25.40 25.40 25.40 25.40 0 +0.00(+0.00%)
Jun 07, 2007 25.40 25.40 25.40 25.40 0 +0.00(+0.00%)
Jun 06, 2007 25.38 25.40 25.38 25.40 36,652 -0.23(-0.91%)
Jun 05, 2007 25.72 25.76 25.63 25.63 96,422 -0.10(-0.39%)
Jun 04, 2007 25.75 25.75 25.70 25.73 1,197 -0.11(-0.42%)
Jun 01, 2007 25.84 25.84 25.84 25.84 1,078 +0.18(+0.68%)
May 31, 2007 25.64 25.66 25.64 25.66 3,593 +0.18(+0.72%)
May 30, 2007 25.48 25.48 25.48 25.48 1,197 +0.39(+1.56%)
May 29, 2007 25.09 25.09 25.09 25.09 0 +0.00(+0.00%)
May 25, 2007 25.09 25.09 25.09 25.09 958 -0.23(-0.92%)
May 24, 2007 25.32 25.32 25.32 25.32 0 +0.00(+0.00%)
May 23, 2007 25.43 25.43 25.32 25.32 1,916 +0.51(+2.05%)
May 22, 2007 24.81 24.81 24.81 24.81 0 +0.00(+0.00%)
May 21, 2007 24.81 24.81 24.81 24.81 0 +0.00(+0.00%)
May 18, 2007 24.62 24.82 24.61 24.81 5,270 -0.06(-0.24%)
May 17, 2007 24.87 24.87 24.87 24.87 0 +0.00(+0.00%)
May 16, 2007 24.87 24.87 24.87 24.87 0 +0.00(+0.00%)
May 15, 2007 24.87 24.87 24.87 24.87 1,197 -0.07(-0.27%)
May 14, 2007 24.94 24.94 24.94 24.94 0 +0.00(+0.00%)
May 11, 2007 24.94 24.94 24.94 24.94 0 +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.