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 (%)
Oct 31, 2008 15.32 15.41 15.32 15.40 1,642 +0.77(+5.25%)
Oct 30, 2008 14.64 14.64 14.64 0 +0.00(+0.00%)
Oct 29, 2008 14.03 15.11 14.03 14.64 20,569 +1.80(+13.98%)
Oct 28, 2008 12.85 12.90 12.67 12.84 84,260 -1.10(-7.87%)
Oct 24, 2008 13.94 13.94 13.94 0 +0.00(+0.00%)
Oct 23, 2008 14.33 14.62 13.67 13.94 4,479 -0.67(-4.61%)
Oct 22, 2008 14.91 14.91 14.61 14.61 1,557 -0.96(-6.17%)
Oct 21, 2008 15.45 15.64 15.45 15.57 2,994 -0.24(-1.53%)
Oct 20, 2008 15.59 15.81 15.59 15.81 1,197 +0.28(+1.83%)
Oct 17, 2008 15.80 16.09 15.25 15.53 12,744 +0.19(+1.23%)
Oct 16, 2008 14.82 15.34 14.60 15.34 2,096 -0.15(-0.95%)
Oct 15, 2008 16.87 16.87 15.49 15.49 1,724 -0.73(-4.53%)
Oct 14, 2008 17.06 17.09 16.22 16.22 15,589 +0.32(+2.01%)
Oct 13, 2008 15.85 15.90 15.85 15.90 1,353 +0.56(+3.63%)
Oct 10, 2008 14.15 15.34 13.89 15.34 7,347 +0.14(+0.93%)
Oct 09, 2008 16.17 16.17 14.73 15.20 15,873 -1.64(-9.72%)
Oct 08, 2008 15.73 16.84 15.64 16.84 7,417 +0.13(+0.75%)
Oct 07, 2008 18.88 18.88 16.71 16.71 63,905 -1.16(-6.49%)
Oct 06, 2008 17.90 17.90 17.06 17.87 13,155 -0.45(-2.46%)
Oct 04, 2008 18.35 19.24 18.32 18.33 0 +0.00(+0.00%)
Oct 03, 2008 18.35 19.24 18.32 18.33 7,941 -0.54(-2.88%)
Oct 02, 2008 20.73 20.73 18.87 18.87 2,403 -1.07(-5.38%)
Oct 01, 2008 20.77 20.77 19.71 19.94 4,528 +0.29(+1.46%)
Sep 30, 2008 20.80 20.80 19.65 19.65 718 +0.39(+2.04%)
Sep 29, 2008 20.20 20.20 15.99 19.26 2,903 -1.44(-6.98%)
Sep 27, 2008 20.18 20.71 20.18 20.70 0 +0.00(+0.00%)
Sep 26, 2008 20.18 20.71 20.18 20.70 0 -0.13(-0.64%)
Sep 25, 2008 20.96 20.96 20.84 20.84 2,035 -0.03(-0.16%)
Sep 24, 2008 20.99 20.99 20.83 20.87 4,192 -0.18(-0.87%)
Sep 23, 2008 21.44 21.46 21.06 21.06 6,822 -0.40(-1.87%)
Sep 22, 2008 21.90 21.90 21.46 21.46 598 -0.78(-3.49%)
Sep 19, 2008 22.49 22.49 22.07 22.23 0 +0.91(+4.27%)
Sep 18, 2008 20.63 21.42 20.13 21.32 24,587 +1.16(+5.76%)
Sep 17, 2008 20.15 20.22 20.15 20.16 1,820 -0.82(-3.90%)
Sep 16, 2008 19.94 20.98 19.94 20.98 11,073 +0.42(+2.03%)
Sep 15, 2008 20.90 20.99 20.56 20.56 2,582 -0.58(-2.76%)
Sep 12, 2008 20.97 21.30 20.97 21.15 7,905 -0.17(-0.78%)
Sep 11, 2008 21.16 21.36 21.06 21.31 27,082 +0.14(+0.67%)
Sep 10, 2008 21.06 21.33 21.06 21.17 3,198 +0.14(+0.67%)
Sep 09, 2008 21.66 21.67 21.03 21.03 20,242 -0.58(-2.70%)
Sep 08, 2008 22.52 22.52 21.40 21.61 3,611 +0.48(+2.29%)
Sep 06, 2008 20.81 21.14 20.67 21.13 0 +0.00(+0.00%)
Sep 05, 2008 20.81 21.14 20.67 21.13 0 -0.02(-0.08%)
Sep 04, 2008 21.52 21.52 21.15 21.15 2,940 -0.51(-2.35%)
Sep 03, 2008 21.50 21.93 21.50 21.66 15,682 +0.08(+0.39%)
Sep 02, 2008 22.03 22.10 21.52 21.57 23,550 +0.03(+0.15%)
Aug 30, 2008 21.64 21.66 21.49 21.54 0 +0.00(+0.00%)
Aug 29, 2008 21.64 21.66 21.49 21.54 12,516 -0.24(-1.11%)
Aug 28, 2008 21.46 21.78 21.46 21.78 3,641 +0.45(+2.11%)
Aug 27, 2008 21.28 21.43 21.28 21.33 17,845 +0.23(+1.11%)
Aug 26, 2008 21.03 21.18 21.03 21.10 22,159 +0.04(+0.20%)
Aug 25, 2008 22.20 22.20 21.01 21.06 4,846 -0.51(-2.36%)
Aug 23, 2008 21.48 21.56 21.48 21.56 0 +0.00(+0.00%)
Aug 22, 2008 21.48 21.56 21.48 21.56 1,078 +0.44(+2.09%)
Aug 21, 2008 21.26 21.38 21.12 21.12 4,437 -0.24(-1.13%)
Aug 20, 2008 21.41 21.46 21.28 21.36 5,282 -0.06(-0.27%)
Aug 19, 2008 21.56 21.56 21.42 21.42 2,874 -0.32(-1.46%)
Aug 18, 2008 22.09 22.19 21.66 21.74 13,626 -0.42(-1.88%)
Aug 16, 2008 22.78 22.78 22.02 22.16 0 +0.00(+0.00%)
Aug 15, 2008 22.78 22.78 22.02 22.16 0 +0.05(+0.23%)
Aug 14, 2008 21.92 22.22 21.92 22.11 2,639 +0.18(+0.80%)
Aug 13, 2008 21.95 21.97 21.70 21.93 1,141 +0.02(+0.08%)
Aug 12, 2008 22.00 22.10 21.88 21.91 10,230 -0.19(-0.88%)
Aug 11, 2008 21.61 22.36 21.61 22.11 15,703 +0.69(+3.24%)
Aug 08, 2008 21.38 21.41 21.38 21.41 2,874 +0.20(+0.94%)
Aug 07, 2008 21.21 21.21 21.21 21.21 0 +0.00(+0.00%)
Aug 06, 2008 21.21 21.21 21.21 21.21 239 +0.34(+1.64%)
Aug 05, 2008 20.82 20.89 20.81 20.87 13,774 +0.61(+3.01%)
Aug 04, 2008 20.30 20.30 20.26 20.26 718 -0.57(-2.73%)
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.