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 (%)
Dec 31, 2007 22.26 22.33 22.07 22.33 9,941 -0.11(-0.48%)
Dec 28, 2007 22.62 22.71 22.44 22.44 2,156 -0.18(-0.81%)
Dec 27, 2007 22.63 22.66 22.63 22.63 1,916 -0.13(-0.55%)
Dec 26, 2007 22.75 22.75 22.75 22.75 359 -0.18(-0.80%)
Dec 24, 2007 22.89 22.98 22.89 22.93 14,014 +0.27(+1.18%)
Dec 21, 2007 22.52 22.67 22.52 22.67 11,019 +0.63(+2.88%)
Dec 20, 2007 22.03 22.03 22.03 22.03 2,156 +0.13(+0.57%)
Dec 19, 2007 21.87 21.91 21.77 21.91 1,557 +0.26(+1.20%)
Dec 18, 2007 21.63 21.71 21.63 21.65 5,030 +0.28(+1.33%)
Dec 17, 2007 21.71 21.73 21.36 21.36 1,317 -0.59(-2.70%)
Dec 14, 2007 22.17 22.31 21.96 21.96 2,557 -0.47(-2.08%)
Dec 13, 2007 22.17 22.42 22.17 22.42 1,676 +0.07(+0.30%)
Dec 12, 2007 22.45 22.45 22.23 22.36 7,066 +0.02(+0.07%)
Dec 11, 2007 22.93 23.17 22.32 22.34 61,925 -0.62(-2.69%)
Dec 10, 2007 22.98 23.07 22.96 22.96 2,515 +0.09(+0.40%)
Dec 07, 2007 22.88 22.88 22.78 22.87 5,270 +0.18(+0.77%)
Dec 06, 2007 22.38 22.69 22.38 22.69 1,078 +0.46(+2.07%)
Dec 05, 2007 22.30 22.30 22.03 22.23 20,961 +0.28(+1.25%)
Dec 04, 2007 21.98 21.98 21.96 21.96 598 -0.23(-1.02%)
Dec 03, 2007 22.31 22.31 22.18 22.18 598 +0.07(+0.29%)
Nov 30, 2007 22.12 22.12 22.12 22.12 0 +0.00(+0.00%)
Nov 29, 2007 22.27 22.39 22.12 22.12 2,156 -0.24(-1.08%)
Nov 28, 2007 22.09 22.36 22.04 22.36 7,066 +0.83(+3.84%)
Nov 27, 2007 21.69 21.69 21.53 21.53 359 +0.05(+0.23%)
Nov 26, 2007 21.81 21.81 21.48 21.48 2,036 -0.09(-0.43%)
Nov 23, 2007 21.57 21.57 21.57 21.57 0 +0.00(+0.00%)
Nov 21, 2007 21.57 21.57 21.57 21.57 0 +0.00(+0.00%)
Nov 20, 2007 22.08 22.08 21.57 21.57 2,874 -0.32(-1.45%)
Nov 19, 2007 21.89 21.89 21.89 21.89 479 -0.43(-1.94%)
Nov 16, 2007 22.13 22.33 22.11 22.32 3,868 -0.07(-0.30%)
Nov 15, 2007 22.39 22.39 22.39 22.39 119 -0.43(-1.87%)
Nov 14, 2007 22.83 22.83 22.82 22.82 2,754 -0.03(-0.15%)
Nov 13, 2007 22.57 22.85 22.55 22.85 2,635 +0.60(+2.70%)
Nov 12, 2007 22.28 22.60 22.25 22.25 3,593 -0.25(-1.11%)
Nov 09, 2007 22.27 22.52 22.18 22.50 958 +0.11(+0.49%)
Nov 08, 2007 22.47 22.47 22.14 22.39 2,156 -0.14(-0.63%)
Nov 07, 2007 22.94 22.94 22.44 22.53 11,977 -0.37(-1.60%)
Nov 06, 2007 22.90 22.90 22.90 22.90 0 +0.00(+0.00%)
Nov 05, 2007 22.97 23.01 22.90 22.90 9,342 -0.27(-1.15%)
Nov 02, 2007 23.21 23.23 22.93 23.17 17,966 +0.03(+0.14%)
Nov 01, 2007 23.54 23.54 23.13 23.13 4,192 -0.99(-4.12%)
Oct 31, 2007 23.85 24.13 23.80 24.13 25,033 +0.22(+0.91%)
Oct 30, 2007 23.96 23.96 23.89 23.91 6,587 -0.02(-0.07%)
Oct 29, 2007 23.93 24.02 23.89 23.93 6,228 -0.08(-0.35%)
Oct 26, 2007 23.99 24.01 23.99 24.01 1,916 +0.40(+1.70%)
Oct 25, 2007 23.84 23.89 23.49 23.61 6,108 -0.16(-0.67%)
Oct 24, 2007 23.81 23.81 23.74 23.77 598 -0.05(-0.21%)
Oct 23, 2007 23.72 23.82 23.72 23.82 838 +0.26(+1.10%)
Oct 22, 2007 23.69 23.70 23.56 23.56 1,916 +0.07(+0.28%)
Oct 19, 2007 23.88 23.88 23.49 23.49 1,557 -0.72(-2.97%)
Oct 18, 2007 24.14 24.21 24.14 24.21 359 -0.07(-0.28%)
Oct 17, 2007 24.28 24.28 24.28 24.28 0 +0.00(+0.00%)
Oct 16, 2007 24.37 24.42 24.28 24.28 1,796 -0.21(-0.87%)
Oct 15, 2007 24.40 24.49 24.40 24.49 1,557 -0.21(-0.86%)
Oct 12, 2007 24.70 24.70 24.70 24.70 0 +0.00(+0.00%)
Oct 11, 2007 24.80 24.80 24.70 24.70 3,832 -0.28(-1.10%)
Oct 10, 2007 24.92 25.01 24.92 24.98 1,317 +0.10(+0.40%)
Oct 09, 2007 24.95 24.95 24.85 24.88 838 -0.05(-0.20%)
Oct 08, 2007 24.93 24.93 24.93 24.93 598 +0.38(+1.53%)
Oct 05, 2007 24.55 24.55 24.55 24.55 0 +0.00(+0.00%)
Oct 04, 2007 24.55 24.55 24.55 24.55 0 +0.00(+0.00%)
Oct 03, 2007 24.57 24.57 24.54 24.55 12,217 -0.21(-0.84%)
Oct 02, 2007 24.62 24.76 24.62 24.76 1,796 +0.28(+1.13%)
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.