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 (%)
Sep 28, 2007 24.16 24.16 24.13 24.13 598 -0.12(-0.48%)
Sep 27, 2007 24.24 24.24 24.24 24.24 1,796 +0.09(+0.38%)
Sep 26, 2007 24.15 24.26 24.09 24.15 9,702 +0.12(+0.49%)
Sep 25, 2007 23.88 24.04 23.88 24.04 7,426 -0.11(-0.45%)
Sep 24, 2007 24.38 24.41 24.12 24.14 2,874 -0.24(-0.99%)
Sep 21, 2007 24.49 24.49 24.39 24.39 3,234 +0.06(+0.24%)
Sep 20, 2007 24.42 24.60 24.33 24.33 3,114 -0.27(-1.09%)
Sep 19, 2007 24.67 24.67 24.55 24.60 2,036 +1.19(+5.06%)
Sep 18, 2007 23.41 23.41 23.41 23.41 479 +0.01(+0.04%)
Sep 17, 2007 23.40 23.40 23.40 23.40 1,078 +0.00(+0.00%)
Sep 14, 2007 23.35 23.46 23.35 23.40 2,635 +0.02(+0.07%)
Sep 13, 2007 23.38 23.38 23.38 23.38 119 +0.01(+0.04%)
Sep 12, 2007 23.38 23.38 23.38 23.38 239 -0.02(-0.07%)
Sep 11, 2007 23.36 23.43 23.36 23.39 838 -0.31(-1.30%)
Sep 10, 2007 23.70 23.70 23.70 23.70 0 +0.00(+0.00%)
Sep 07, 2007 23.70 23.70 23.70 23.70 0 +0.00(+0.00%)
Sep 06, 2007 23.70 23.70 23.70 23.70 359 +0.07(+0.28%)
Sep 05, 2007 23.77 23.77 23.64 23.64 838 -0.35(-1.46%)
Sep 04, 2007 23.93 23.99 23.93 23.99 958 +0.54(+2.31%)
Aug 31, 2007 23.44 23.44 23.44 23.44 0 +0.00(+0.00%)
Aug 30, 2007 23.79 23.79 23.44 23.44 1,078 +0.28(+1.23%)
Aug 29, 2007 23.16 23.16 23.16 23.16 0 +0.00(+0.00%)
Aug 28, 2007 23.57 23.57 23.16 23.16 5,270 -0.58(-2.46%)
Aug 27, 2007 23.81 23.89 23.74 23.74 958 +0.08(+0.32%)
Aug 24, 2007 23.67 23.67 23.67 23.67 0 +0.00(+0.00%)
Aug 23, 2007 23.67 23.67 23.67 23.67 1,078 -0.18(-0.74%)
Aug 22, 2007 23.98 23.98 23.81 23.84 4,312 +0.34(+1.46%)
Aug 21, 2007 23.50 23.50 23.50 23.50 359 -0.09(-0.39%)
Aug 20, 2007 23.59 23.59 23.59 23.59 958 +0.10(+0.43%)
Aug 17, 2007 23.51 23.68 23.49 23.49 1,078 +0.65(+2.85%)
Aug 16, 2007 22.83 22.84 22.83 22.84 4,910 +0.13(+0.55%)
Aug 15, 2007 22.72 22.72 22.72 22.72 359 -0.82(-3.48%)
Aug 14, 2007 23.54 23.54 23.54 23.54 0 +0.00(+0.00%)
Aug 13, 2007 23.74 23.74 23.54 23.54 17,607 -0.06(-0.25%)
Aug 10, 2007 22.94 23.86 22.94 23.59 10,780 +0.35(+1.51%)
Aug 09, 2007 23.22 23.24 23.21 23.24 1,916 -0.24(-1.03%)
Aug 08, 2007 23.28 23.48 23.28 23.48 9,821 +0.31(+1.33%)
Aug 07, 2007 23.18 23.18 23.18 23.18 1,317 +0.49(+2.17%)
Aug 06, 2007 22.68 22.68 22.68 22.68 2,156 -1.14(-4.80%)
Aug 03, 2007 23.83 23.83 23.83 23.83 0 +0.00(+0.00%)
Aug 02, 2007 23.75 23.83 23.72 23.83 14,373 +0.28(+1.17%)
Aug 01, 2007 23.71 23.75 23.51 23.55 2,036 -0.05(-0.21%)
Jul 31, 2007 24.08 24.08 23.60 23.60 4,192 -0.23(-0.98%)
Jul 30, 2007 23.55 23.84 23.55 23.84 479 +0.00(+0.00%)
Jul 27, 2007 23.80 24.14 23.80 23.84 1,676 -0.27(-1.11%)
Jul 26, 2007 24.14 24.17 23.80 24.10 4,312 -0.70(-2.83%)
Jul 25, 2007 24.68 24.80 24.68 24.80 838 -0.29(-1.16%)
Jul 24, 2007 25.15 25.15 25.10 25.10 21,440 -0.48(-1.89%)
Jul 23, 2007 25.58 25.58 25.58 25.58 119 +0.04(+0.16%)
Jul 20, 2007 25.81 25.81 25.36 25.54 11,977 -0.36(-1.39%)
Jul 19, 2007 25.91 25.91 25.90 25.90 239 +0.00(+0.00%)
Jul 18, 2007 25.90 25.90 25.90 25.90 0 +0.00(+0.00%)
Jul 17, 2007 25.85 25.96 25.84 25.90 10,660 +0.09(+0.36%)
Jul 16, 2007 25.81 25.81 25.81 25.81 718 -0.01(-0.03%)
Jul 13, 2007 25.76 25.81 25.76 25.81 12,097 +0.01(+0.03%)
Jul 12, 2007 25.81 25.81 25.81 25.81 119 +0.34(+1.34%)
Jul 11, 2007 25.46 25.46 25.36 25.46 479 +0.06(+0.23%)
Jul 10, 2007 25.41 25.41 25.41 25.41 2,036 -0.37(-1.43%)
Jul 09, 2007 25.77 25.77 25.77 25.77 2,395 +0.14(+0.55%)
Jul 06, 2007 25.62 25.63 25.62 25.63 8,743 +0.09(+0.36%)
Jul 05, 2007 25.54 25.54 25.54 25.54 0 +0.00(+0.00%)
Jul 03, 2007 25.54 25.54 25.54 25.54 119 +0.07(+0.26%)
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.