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, 2008 14.11 14.52 14.11 14.52 3,956 +0.45(+3.20%)
Dec 30, 2008 13.88 14.07 13.83 14.07 1,078 +0.50(+3.69%)
Dec 29, 2008 13.69 13.69 13.45 13.57 13,091 -0.12(-0.85%)
Dec 26, 2008 13.68 13.68 13.68 13.68 0 +0.00(+0.00%)
Dec 24, 2008 13.53 13.68 13.53 13.68 2,097 +0.03(+0.18%)
Dec 23, 2008 13.99 14.07 13.57 13.66 24,626 +0.21(+1.56%)
Dec 22, 2008 14.10 14.10 13.45 13.45 2,720 -0.86(-6.02%)
Dec 20, 2008 14.27 14.31 14.27 14.31 0 +0.00(+0.00%)
Dec 19, 2008 14.27 14.31 14.27 14.31 789 +0.39(+2.82%)
Dec 18, 2008 14.07 14.20 13.92 13.92 913 -0.21(-1.48%)
Dec 17, 2008 13.75 14.18 13.75 14.13 4,494 +0.13(+0.89%)
Dec 16, 2008 13.37 14.00 13.37 14.00 11,214 +0.85(+6.44%)
Dec 15, 2008 13.24 13.24 13.15 13.15 1,185 -0.30(-2.26%)
Dec 13, 2008 13.19 13.46 13.19 13.46 0 +0.00(+0.00%)
Dec 12, 2008 13.19 13.46 13.19 13.46 2,048 -0.15(-1.10%)
Dec 11, 2008 13.61 13.61 13.61 13.61 119 -0.08(-0.55%)
Dec 10, 2008 13.92 13.92 13.68 13.68 2,557 +0.31(+2.31%)
Dec 09, 2008 14.01 14.05 13.37 13.37 2,156 -0.57(-4.07%)
Dec 08, 2008 14.97 14.97 13.75 13.94 2,407 +0.83(+6.30%)
Dec 06, 2008 12.66 13.12 12.66 13.12 0 +0.00(+0.00%)
Dec 05, 2008 12.66 13.12 12.66 13.12 5,749 +0.37(+2.88%)
Dec 04, 2008 12.71 12.75 12.68 12.75 7,408 +0.14(+1.13%)
Dec 03, 2008 12.66 12.92 12.61 12.61 2,036 +0.57(+4.72%)
Dec 02, 2008 12.04 12.04 12.04 0 +0.00(+0.00%)
Dec 01, 2008 13.18 13.23 12.04 12.04 23,462 -1.59(-11.64%)
Nov 28, 2008 13.17 13.63 13.17 13.63 12,979 +0.18(+1.37%)
Nov 26, 2008 12.25 13.44 12.25 13.44 59,865 +1.08(+8.71%)
Nov 25, 2008 12.36 12.36 12.33 12.36 9,252 +0.12(+0.95%)
Nov 24, 2008 11.81 12.25 11.81 12.25 6,108 +0.90(+7.95%)
Nov 21, 2008 11.38 11.38 10.73 11.35 11,474 +0.08(+0.74%)
Nov 20, 2008 11.93 11.93 11.26 11.26 5,816 -0.82(-6.81%)
Nov 19, 2008 12.84 12.89 12.08 12.09 4,047 -0.75(-5.82%)
Nov 18, 2008 13.05 13.05 12.83 12.83 971 -0.38(-2.84%)
Nov 17, 2008 13.13 13.42 13.01 13.21 10,301 -0.64(-4.64%)
Nov 14, 2008 13.57 13.88 13.46 13.85 3,202 +0.03(+0.18%)
Nov 13, 2008 13.22 13.83 12.69 13.83 16,210 +0.54(+4.09%)
Nov 12, 2008 14.03 14.03 13.28 13.28 4,918 -0.82(-5.79%)
Nov 11, 2008 14.08 14.38 14.08 14.10 1,257 -0.40(-2.76%)
Nov 10, 2008 15.00 15.00 14.49 14.50 479 -0.20(-1.37%)
Nov 07, 2008 14.75 14.75 14.70 14.70 583 -0.06(-0.40%)
Nov 06, 2008 14.81 14.86 14.75 14.76 1,437 -0.36(-2.38%)
Nov 05, 2008 15.31 15.61 15.12 15.12 810 -0.66(-4.17%)
Nov 04, 2008 16.03 16.03 15.78 15.78 2,867 +0.08(+0.48%)
Nov 03, 2008 15.85 15.96 15.70 15.70 9,866 +0.30(+1.95%)
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%)
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.