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, 2013 41.53 41.53 41.53 0 +0.05(+0.12%)
Dec 30, 2013 41.52 41.61 41.42 41.47 48,181 -0.06(-0.14%)
Dec 27, 2013 42.40 42.40 41.34 41.53 105,581 -0.04(-0.10%)
Dec 26, 2013 41.71 41.83 41.52 41.58 45,953 +0.02(+0.04%)
Dec 24, 2013 41.47 41.68 41.41 41.56 89,564 +0.19(+0.45%)
Dec 23, 2013 41.12 41.40 41.10 41.37 104,914 +0.32(+0.79%)
Dec 20, 2013 40.19 41.05 40.19 41.05 208,047 +0.89(+2.21%)
Dec 19, 2013 40.38 40.55 40.11 40.16 86,772 -0.25(-0.61%)
Dec 18, 2013 39.97 40.42 39.71 40.41 81,492 +0.47(+1.18%)
Dec 17, 2013 40.09 40.09 39.66 39.93 71,010 -0.09(-0.23%)
Dec 16, 2013 39.76 40.11 39.76 40.03 56,504 +0.40(+1.01%)
Dec 13, 2013 39.52 39.74 39.34 39.63 53,378 +0.20(+0.52%)
Dec 12, 2013 39.37 39.63 39.25 39.42 69,008 +0.03(+0.09%)
Dec 11, 2013 39.81 39.92 39.19 39.39 82,966 -0.49(-1.22%)
Dec 10, 2013 40.10 40.30 39.80 39.87 73,322 -0.36(-0.89%)
Dec 09, 2013 40.30 40.44 40.06 40.23 96,853 -0.09(-0.23%)
Dec 06, 2013 40.39 40.59 40.26 40.33 59,359 +0.25(+0.63%)
Dec 05, 2013 39.97 40.16 39.88 40.08 41,428 +0.03(+0.08%)
Dec 04, 2013 40.02 40.39 39.67 40.04 38,955 -0.10(-0.25%)
Dec 03, 2013 40.24 40.38 39.95 40.15 39,186 -0.12(-0.30%)
Dec 02, 2013 40.72 40.74 40.10 40.27 55,849 -0.49(-1.19%)
Nov 29, 2013 40.86 40.97 40.75 40.75 20,009 +0.03(+0.08%)
Nov 27, 2013 40.45 40.91 40.28 40.72 52,332 +0.29(+0.72%)
Nov 26, 2013 40.10 40.52 40.07 40.43 40,076 +0.38(+0.96%)
Nov 25, 2013 40.25 40.33 40.03 40.04 36,774 -0.09(-0.21%)
Nov 22, 2013 39.92 40.17 39.80 40.13 58,664 +0.19(+0.47%)
Nov 21, 2013 39.35 39.95 39.35 39.94 66,940 +0.66(+1.67%)
Nov 20, 2013 39.35 39.50 39.08 39.29 109,610 +0.05(+0.13%)
Nov 19, 2013 39.42 39.69 39.07 39.24 53,248 -0.19(-0.47%)
Nov 18, 2013 39.73 39.80 39.27 39.42 61,328 -0.15(-0.39%)
Nov 15, 2013 39.49 39.62 39.27 39.58 47,626 +0.14(+0.37%)
Nov 14, 2013 39.46 39.48 39.18 39.43 60,705 +0.29(+0.74%)
Nov 12, 2013 38.96 39.17 38.87 39.14 100,309 +0.07(+0.17%)
Nov 11, 2013 39.02 39.13 38.86 39.07 70,426 +0.03(+0.07%)
Nov 08, 2013 38.47 39.19 38.43 39.05 143,287 +0.72(+1.89%)
Nov 07, 2013 39.08 39.20 38.32 38.32 55,754 -0.71(-1.81%)
Nov 06, 2013 39.19 39.34 38.89 39.03 102,093 +0.01(+0.02%)
Nov 05, 2013 38.83 39.12 38.71 39.02 53,292 +0.03(+0.07%)
Nov 04, 2013 38.49 39.01 38.49 39.00 120,507 +0.59(+1.53%)
Nov 01, 2013 38.70 38.77 38.17 38.41 42,147 -0.26(-0.66%)
Oct 31, 2013 38.95 38.98 38.55 38.66 112,783 -0.30(-0.77%)
Oct 30, 2013 39.52 39.53 38.80 38.96 110,495 -0.58(-1.46%)
Oct 29, 2013 39.47 39.99 39.20 39.54 466,001 +0.32(+0.82%)
Oct 28, 2013 39.18 39.34 39.09 39.22 43,431 +0.01(+0.02%)
Oct 25, 2013 39.24 39.52 39.06 39.21 103,750 +0.04(+0.11%)
Oct 24, 2013 38.89 39.31 38.89 39.17 222,919 +0.20(+0.50%)
Oct 23, 2013 38.84 39.01 38.77 38.97 57,324 -0.13(-0.33%)
Oct 22, 2013 39.05 39.32 39.01 39.10 144,970 +0.08(+0.20%)
Oct 21, 2013 39.09 39.17 38.95 39.02 66,850 +0.02(+0.04%)
Oct 18, 2013 38.78 39.07 38.70 39.01 158,179 +0.54(+1.40%)
Oct 17, 2013 38.08 38.51 38.08 38.47 142,260 +0.29(+0.76%)
Oct 16, 2013 38.23 38.26 37.99 38.18 71,597 +0.36(+0.95%)
Oct 15, 2013 38.04 38.08 37.68 37.82 66,066 -0.28(-0.75%)
Oct 14, 2013 37.57 38.15 37.57 38.11 82,290 +0.18(+0.48%)
Oct 11, 2013 37.20 37.92 37.20 37.92 77,104 +0.64(+1.71%)
Oct 10, 2013 36.86 37.35 36.80 37.28 63,614 +0.85(+2.34%)
Oct 09, 2013 36.46 36.64 36.24 36.43 42,521 +0.05(+0.14%)
Oct 08, 2013 36.90 37.10 36.35 36.38 110,502 -0.58(-1.57%)
Oct 07, 2013 37.05 37.25 36.89 36.96 44,491 -0.49(-1.30%)
Oct 04, 2013 37.16 37.52 37.10 37.45 41,295 +0.31(+0.83%)
Oct 03, 2013 37.47 37.47 36.91 37.14 82,619 -0.38(-1.02%)
Oct 02, 2013 37.52 37.68 37.41 37.52 44,964 -0.31(-0.81%)
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.