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 28, 2014 41.36 41.36 40.71 40.73 25,574 -0.70(-1.68%)
Nov 26, 2014 41.42 41.42 41.42 0 +0.08(+0.19%)
Nov 25, 2014 41.45 41.55 41.22 41.34 98,325 -0.06(-0.14%)
Nov 24, 2014 41.04 41.41 41.04 41.40 56,104 +0.44(+1.07%)
Nov 21, 2014 41.58 41.58 40.86 40.97 112,741 +0.06(+0.15%)
Nov 20, 2014 40.26 41.54 39.03 40.91 61,405 +0.45(+1.12%)
Nov 19, 2014 40.80 40.80 40.18 40.45 125,704 -0.40(-0.99%)
Nov 18, 2014 40.93 41.15 40.84 40.86 100,096 +0.12(+0.29%)
Nov 17, 2014 41.01 41.10 40.69 40.74 62,988 -0.39(-0.96%)
Nov 14, 2014 41.26 41.26 41.06 41.13 205,531 +0.03(+0.06%)
Nov 13, 2014 41.65 41.65 41.08 41.11 67,584 -0.45(-1.09%)
Nov 12, 2014 41.11 41.62 41.11 41.56 126,142 +0.28(+0.68%)
Nov 11, 2014 41.11 41.30 41.09 41.28 96,090 +0.07(+0.17%)
Nov 10, 2014 41.07 41.22 40.91 41.21 64,061 +0.25(+0.61%)
Nov 07, 2014 41.05 41.05 40.72 40.96 66,710 -0.09(-0.23%)
Nov 06, 2014 40.96 41.05 40.75 41.05 228,398 +0.15(+0.36%)
Nov 05, 2014 41.16 41.16 40.70 40.91 60,267 +0.03(+0.06%)
Nov 04, 2014 40.80 41.01 40.67 40.88 84,350 -0.09(-0.23%)
Nov 03, 2014 41.16 41.25 40.83 40.98 182,059 -0.09(-0.23%)
Oct 31, 2014 40.92 41.11 40.67 41.07 106,902 +0.79(+1.96%)
Oct 30, 2014 39.82 40.43 39.73 40.28 68,082 +0.38(+0.94%)
Oct 29, 2014 40.05 40.15 39.69 39.91 267,820 -0.11(-0.28%)
Oct 28, 2014 38.96 40.02 38.90 40.02 63,146 +1.26(+3.25%)
Oct 27, 2014 38.72 38.79 38.83 38.76 47,954 -0.07(-0.18%)
Oct 24, 2014 38.69 38.86 38.61 38.83 27,261 +0.14(+0.35%)
Oct 23, 2014 38.52 38.97 38.40 38.69 55,853 +0.61(+1.60%)
Oct 22, 2014 38.86 38.07 38.08 84,073 -0.46(-1.20%)
Oct 21, 2014 38.19 38.64 38.12 38.54 188,097 +0.64(+1.69%)
Oct 20, 2014 37.42 37.95 37.42 37.90 87,299 +0.40(+1.07%)
Oct 17, 2014 38.14 38.14 37.41 37.50 133,709 -0.32(-0.84%)
Oct 16, 2014 36.92 37.96 36.81 37.82 87,096 +0.37(+0.99%)
Oct 15, 2014 36.61 37.58 35.79 37.45 279,260 +0.40(+1.07%)
Oct 14, 2014 36.95 37.54 36.87 37.05 252,159 +0.45(+1.23%)
Oct 13, 2014 36.73 37.25 36.52 36.60 103,061 -0.18(-0.49%)
Oct 10, 2014 36.99 37.38 36.68 36.78 114,038 -0.29(-0.79%)
Oct 09, 2014 37.98 38.00 37.07 37.07 92,646 -0.93(-2.46%)
Oct 08, 2014 37.28 38.02 36.92 38.00 140,404 +0.69(+1.84%)
Oct 07, 2014 37.83 37.89 37.32 37.32 99,675 -0.69(-1.83%)
Oct 06, 2014 38.39 38.46 38.00 38.01 90,862 -0.30(-0.78%)
Oct 03, 2014 38.42 38.53 38.27 38.31 161,535 +0.22(+0.58%)
Oct 02, 2014 37.71 38.26 37.51 38.09 174,532 +0.34(+0.91%)
Oct 01, 2014 38.45 38.45 37.64 37.75 176,708 -0.69(-1.80%)
Sep 30, 2014 38.89 38.94 38.44 38.44 51,070 -0.45(-1.17%)
Sep 29, 2014 38.72 39.02 38.70 38.90 76,762 -0.17(-0.44%)
Sep 26, 2014 38.86 39.08 38.79 39.07 57,208 +0.28(+0.73%)
Sep 25, 2014 39.28 39.28 38.57 38.78 227,118 -0.59(-1.50%)
Sep 24, 2014 39.13 39.43 38.90 39.37 71,142 +0.33(+0.83%)
Sep 23, 2014 39.31 39.49 39.03 39.05 90,670 -0.46(-1.16%)
Sep 22, 2014 39.88 39.88 39.40 39.51 47,130 -0.50(-1.26%)
Sep 19, 2014 40.75 40.75 39.86 40.01 98,301 -0.45(-1.12%)
Sep 18, 2014 40.46 40.52 40.35 40.46 88,199 +0.19(+0.47%)
Sep 17, 2014 40.23 40.52 40.23 40.28 34,678 +0.03(+0.09%)
Sep 16, 2014 40.04 40.32 39.88 40.24 165,949 +0.19(+0.47%)
Sep 15, 2014 40.46 40.46 39.97 40.05 57,395 -0.37(-0.91%)
Sep 12, 2014 40.83 40.83 40.26 40.42 20,558 -0.42(-1.03%)
Sep 11, 2014 40.33 40.91 40.33 40.84 54,892 +0.28(+0.70%)
Sep 10, 2014 40.43 40.63 40.25 40.56 33,142 +0.17(+0.42%)
Sep 09, 2014 40.88 40.88 40.39 40.39 66,358 -0.50(-1.23%)
Sep 08, 2014 40.95 41.07 40.74 40.89 45,705 -0.10(-0.25%)
Sep 05, 2014 40.75 41.01 40.62 41.00 51,526 +0.10(+0.25%)
Sep 04, 2014 41.05 41.34 40.82 40.89 53,441 -0.09(-0.23%)
Sep 03, 2014 41.36 41.36 40.94 40.99 104,717 -0.20(-0.48%)
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.