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 27, 2013 37.28 37.47 37.22 37.35 47,937 -0.10(-0.28%)
Sep 26, 2013 37.36 37.62 37.24 37.45 28,399 +0.18(+0.48%)
Sep 25, 2013 37.38 37.51 37.26 37.28 22,370 -0.06(-0.16%)
Sep 24, 2013 37.12 37.61 36.99 37.33 44,292 +0.15(+0.41%)
Sep 23, 2013 37.22 37.24 36.90 37.18 24,755 +0.02(+0.04%)
Sep 20, 2013 37.16 37.29 37.13 37.16 40,004 +0.02(+0.04%)
Sep 19, 2013 37.25 37.32 37.04 37.15 73,442 -0.04(-0.10%)
Sep 18, 2013 36.85 37.36 36.51 37.18 41,317 +0.39(+1.05%)
Sep 17, 2013 36.48 36.82 36.48 36.80 67,431 +0.37(+1.03%)
Sep 16, 2013 36.74 36.70 36.41 36.42 51,764 +0.01(+0.01%)
Sep 13, 2013 36.36 36.45 36.19 36.42 22,468 +0.17(+0.48%)
Sep 12, 2013 36.50 36.50 36.23 36.25 44,474 -0.27(-0.75%)
Sep 11, 2013 36.41 36.61 36.32 36.52 38,071 +0.10(+0.28%)
Sep 10, 2013 36.29 36.42 36.16 36.42 66,206 +0.39(+1.09%)
Sep 09, 2013 35.66 36.09 35.66 36.02 86,363 +0.50(+1.41%)
Sep 06, 2013 35.73 35.73 35.14 35.52 163,760 -0.03(-0.10%)
Sep 05, 2013 35.60 35.66 35.43 35.56 104,668 +0.11(+0.31%)
Sep 04, 2013 35.27 35.50 35.16 35.44 26,484 +0.26(+0.74%)
Sep 03, 2013 35.31 35.63 34.95 35.19 46,916 +0.26(+0.74%)
Aug 30, 2013 35.53 35.53 34.93 34.93 26,176 -0.58(-1.63%)
Aug 29, 2013 35.20 35.68 35.20 35.50 187,857 +0.25(+0.70%)
Aug 28, 2013 35.16 35.32 35.05 35.26 58,262 +0.23(+0.66%)
Aug 27, 2013 35.56 35.64 35.03 35.03 105,939 -0.85(-2.37%)
Aug 26, 2013 36.07 36.15 35.83 35.88 173,009 -0.12(-0.33%)
Aug 23, 2013 36.07 36.07 35.82 36.00 43,037 +0.03(+0.09%)
Aug 22, 2013 35.51 36.02 35.51 35.96 114,613 +0.55(+1.54%)
Aug 21, 2013 35.58 35.75 35.27 35.42 71,050 -0.33(-0.93%)
Aug 20, 2013 35.27 35.79 35.26 35.75 36,352 +0.55(+1.55%)
Aug 19, 2013 35.50 35.58 35.17 35.21 67,713 -0.34(-0.96%)
Aug 16, 2013 35.50 35.91 35.46 35.55 59,544 -0.11(-0.32%)
Aug 15, 2013 35.90 35.90 35.51 35.66 39,916 -0.63(-1.75%)
Aug 14, 2013 36.44 36.44 36.25 36.30 23,066 -0.09(-0.23%)
Aug 13, 2013 36.42 36.42 36.15 36.38 98,609 +0.00(+0.00%)
Aug 12, 2013 35.98 36.39 35.97 36.38 54,217 +0.20(+0.56%)
Aug 09, 2013 36.19 36.36 35.97 36.18 39,426 -0.11(-0.31%)
Aug 08, 2013 36.34 36.42 36.14 36.29 53,454 +0.16(+0.45%)
Aug 07, 2013 36.17 36.30 36.05 36.13 48,072 -0.20(-0.56%)
Aug 06, 2013 36.54 36.63 36.21 36.33 104,911 -0.31(-0.84%)
Aug 05, 2013 36.37 36.64 36.33 36.64 88,360 +0.15(+0.42%)
Aug 02, 2013 36.34 36.48 36.25 36.48 88,944 +0.02(+0.07%)
Aug 01, 2013 36.23 36.50 36.23 36.46 54,317 +0.50(+1.40%)
Jul 31, 2013 35.96 36.27 35.91 35.96 52,654 +0.10(+0.28%)
Jul 30, 2013 35.91 35.95 35.72 35.85 28,958 +0.06(+0.17%)
Jul 29, 2013 36.02 36.19 35.72 35.79 60,150 -0.29(-0.80%)
Jul 26, 2013 36.11 36.13 35.86 36.08 87,312 -0.25(-0.68%)
Jul 25, 2013 35.95 36.33 35.86 36.33 32,008 +0.34(+0.95%)
Jul 24, 2013 36.42 36.42 35.94 35.99 41,440 -0.23(-0.64%)
Jul 23, 2013 36.42 36.42 36.21 36.22 34,525 -0.13(-0.35%)
Jul 22, 2013 36.25 36.41 36.20 36.35 205,925 +0.14(+0.38%)
Jul 19, 2013 36.22 36.22 36.06 36.21 43,016 -0.02(-0.05%)
Jul 18, 2013 36.04 36.37 36.04 36.23 121,250 +0.28(+0.79%)
Jul 17, 2013 36.02 36.14 35.83 35.95 93,096 +0.09(+0.26%)
Jul 16, 2013 36.02 36.02 35.79 35.85 74,051 -0.15(-0.43%)
Jul 15, 2013 35.83 36.07 35.81 36.01 42,821 +0.19(+0.52%)
Jul 12, 2013 35.65 35.90 35.64 35.82 35,031 +0.15(+0.43%)
Jul 11, 2013 35.79 35.79 35.53 35.67 48,961 +0.35(+0.99%)
Jul 10, 2013 35.30 35.42 35.15 35.32 70,612 +0.07(+0.19%)
Jul 09, 2013 35.07 35.27 34.95 35.25 67,569 +0.33(+0.95%)
Jul 08, 2013 34.87 34.98 34.79 34.92 108,379 +0.17(+0.49%)
Jul 05, 2013 34.52 34.76 34.25 34.75 52,673 +0.49(+1.44%)
Jul 03, 2013 34.04 34.38 33.97 34.25 219,247 +0.12(+0.36%)
Jul 02, 2013 34.21 34.40 33.94 34.13 420,332 -0.09(-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.