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 (%)
Nov 30, 2009 18.18 18.26 18.00 18.26 50,692 -0.02(-0.09%)
Nov 27, 2009 17.53 18.43 17.53 18.28 2,188 -0.44(-2.36%)
Nov 25, 2009 18.79 18.96 18.72 18.72 9,650 -0.03(-0.16%)
Nov 24, 2009 18.69 18.80 18.67 18.75 6,131 -0.09(-0.46%)
Nov 23, 2009 18.98 18.98 18.77 18.83 14,343 +0.38(+2.08%)
Nov 20, 2009 18.34 18.45 18.33 18.45 7,094 +0.03(+0.14%)
Nov 19, 2009 18.49 18.49 18.31 18.43 11,959 -0.49(-2.60%)
Nov 18, 2009 18.83 18.92 18.79 18.92 9,242 -0.08(-0.40%)
Nov 17, 2009 18.88 19.01 18.86 18.99 10,993 -0.02(-0.09%)
Nov 16, 2009 18.95 19.08 18.94 19.01 10,190 +0.53(+2.85%)
Nov 13, 2009 18.37 18.55 18.32 18.48 19,149 +0.18(+0.96%)
Nov 12, 2009 18.64 18.80 18.31 18.31 26,837 -0.38(-2.04%)
Nov 11, 2009 18.73 18.88 18.61 18.69 5,587 +0.11(+0.62%)
Nov 10, 2009 18.74 18.74 18.47 18.58 13,248 -0.10(-0.54%)
Nov 09, 2009 18.48 18.68 18.48 18.68 3,254 +0.40(+2.19%)
Nov 06, 2009 18.30 18.30 18.27 18.28 1,291 -0.09(-0.50%)
Nov 05, 2009 18.07 18.40 17.98 18.37 32,270 +0.43(+2.37%)
Nov 04, 2009 18.19 18.19 17.94 17.94 14,826 -0.09(-0.47%)
Nov 03, 2009 17.81 18.03 17.81 18.03 3,250 +0.24(+1.35%)
Nov 02, 2009 17.87 17.90 17.57 17.79 5,858 -0.05(-0.26%)
Oct 30, 2009 18.18 18.18 17.81 17.83 14,671 -0.52(-2.83%)
Oct 29, 2009 18.20 18.44 18.17 18.35 6,895 +0.33(+1.82%)
Oct 28, 2009 18.54 18.54 18.02 18.02 26,280 -0.62(-3.30%)
Oct 27, 2009 18.88 18.88 18.58 18.64 9,905 -0.20(-1.09%)
Oct 26, 2009 19.08 19.27 18.77 18.84 7,084 -0.16(-0.82%)
Oct 23, 2009 19.05 19.10 19.00 19.00 8,018 -0.37(-1.90%)
Oct 22, 2009 18.99 19.38 18.98 19.37 6,532 +0.25(+1.31%)
Oct 21, 2009 19.35 19.69 19.12 19.12 16,125 -0.26(-1.34%)
Oct 20, 2009 19.24 19.38 19.24 19.38 11,900 -0.24(-1.23%)
Oct 19, 2009 19.48 19.66 19.44 19.62 7,120 +0.19(+0.99%)
Oct 16, 2009 19.50 19.50 19.28 19.43 27,052 -0.19(-0.98%)
Oct 15, 2009 19.52 19.62 19.46 19.62 6,792 +0.03(+0.13%)
Oct 14, 2009 19.54 19.63 19.40 19.59 33,563 +0.34(+1.78%)
Oct 13, 2009 19.16 19.29 19.16 19.25 4,684 -0.07(-0.38%)
Oct 12, 2009 19.47 19.48 19.33 19.33 8,495 -0.00(-0.01%)
Oct 09, 2009 19.13 19.33 19.13 19.33 8,557 +0.22(+1.14%)
Oct 08, 2009 19.10 19.27 18.99 19.11 14,142 +0.17(+0.88%)
Oct 07, 2009 18.98 18.98 18.87 18.94 8,224 +0.01(+0.04%)
Oct 06, 2009 18.73 19.00 18.73 18.93 33,221 +0.37(+1.98%)
Oct 05, 2009 18.28 18.59 18.28 18.57 12,101 +0.32(+1.74%)
Oct 02, 2009 18.25 18.38 18.07 18.25 10,715 -0.18(-1.00%)
Oct 01, 2009 18.89 18.89 18.43 18.43 14,363 -0.50(-2.65%)
Sep 30, 2009 19.20 19.20 18.78 18.93 29,923 -0.31(-1.61%)
Sep 29, 2009 19.29 19.31 19.19 19.24 23,322 -0.02(-0.13%)
Sep 28, 2009 18.95 19.31 18.95 19.27 16,382 +0.45(+2.40%)
Sep 25, 2009 18.85 18.94 18.78 18.82 10,772 -0.05(-0.27%)
Sep 24, 2009 19.29 19.30 18.81 18.87 11,723 -0.38(-1.99%)
Sep 23, 2009 19.46 19.57 19.25 19.25 15,241 -0.15(-0.78%)
Sep 22, 2009 19.39 19.46 19.29 19.40 10,518 +0.11(+0.56%)
Sep 21, 2009 19.20 19.36 19.19 19.29 10,187 -0.05(-0.26%)
Sep 18, 2009 19.37 19.39 19.22 19.34 9,908 +0.06(+0.30%)
Sep 17, 2009 19.30 19.44 19.25 19.29 20,035 -0.03(-0.13%)
Sep 16, 2009 18.98 19.31 18.92 19.31 14,938 +0.42(+2.22%)
Sep 15, 2009 18.77 18.89 18.73 18.89 15,924 +0.16(+0.84%)
Sep 14, 2009 18.48 18.73 18.48 18.73 5,841 +0.11(+0.58%)
Sep 11, 2009 18.68 18.71 18.58 18.63 9,408 +0.10(+0.54%)
Sep 10, 2009 18.28 18.59 18.28 18.53 11,776 +0.21(+1.14%)
Sep 09, 2009 17.97 18.42 17.97 18.32 11,871 +0.33(+1.86%)
Sep 08, 2009 18.09 18.09 17.92 17.98 7,505 +0.08(+0.47%)
Sep 04, 2009 17.68 17.90 17.57 17.90 6,813 +0.20(+1.13%)
Sep 03, 2009 17.61 17.70 17.47 17.70 9,890 +0.20(+1.15%)
Sep 02, 2009 17.53 17.61 17.50 17.50 27,948 -0.07(-0.38%)
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.