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 (%)
Feb 29, 2008 20.69 20.69 20.31 20.35 30,423 -0.73(-3.45%)
Feb 28, 2008 21.16 21.16 20.98 21.08 22,877 -0.30(-1.41%)
Feb 27, 2008 21.39 21.39 21.38 21.38 479 -0.05(-0.23%)
Feb 26, 2008 21.10 21.46 21.10 21.43 20,841 +0.78(+3.80%)
Feb 25, 2008 20.72 20.72 20.65 20.65 6,587 +0.28(+1.39%)
Feb 22, 2008 20.44 20.44 20.35 20.36 4,072 -0.29(-1.41%)
Feb 21, 2008 20.98 20.98 20.65 20.65 1,078 -0.47(-2.21%)
Feb 20, 2008 20.78 21.12 20.78 21.12 3,473 +0.24(+1.16%)
Feb 19, 2008 21.08 21.08 20.88 20.88 598 -0.10(-0.48%)
Feb 18, 2008 20.98 20.98 20.98 20.98 0 +0.00(+0.00%)
Feb 15, 2008 20.98 20.98 20.98 20.98 0 +0.00(+0.00%)
Feb 14, 2008 21.31 21.31 20.98 20.98 2,754 -0.44(-2.07%)
Feb 13, 2008 21.42 21.42 21.42 21.42 119 +0.45(+2.15%)
Feb 12, 2008 21.13 21.13 20.92 20.97 17,128 +0.14(+0.68%)
Feb 11, 2008 20.63 20.83 20.63 20.83 4,910 -0.03(-0.12%)
Feb 08, 2008 20.99 20.99 20.81 20.86 10,540 +0.05(+0.24%)
Feb 07, 2008 20.62 20.80 20.59 20.80 8,624 +0.13(+0.65%)
Feb 06, 2008 21.11 21.11 20.65 20.67 47,552 -0.32(-1.51%)
Feb 05, 2008 21.19 21.19 20.96 20.99 3,593 -0.49(-2.29%)
Feb 04, 2008 21.77 21.48 21.48 21.48 2,275 -0.28(-1.30%)
Feb 01, 2008 21.31 21.77 21.31 21.77 3,593 +0.69(+3.29%)
Jan 31, 2008 20.93 21.21 20.93 21.07 22,159 +0.36(+1.73%)
Jan 30, 2008 20.71 20.71 20.71 20.71 958 -0.05(-0.24%)
Jan 29, 2008 20.67 20.76 20.67 20.76 598 +0.30(+1.47%)
Jan 28, 2008 20.01 20.54 20.01 20.46 4,544 +0.38(+1.91%)
Jan 25, 2008 20.46 20.55 20.08 20.08 1,676 -0.06(-0.29%)
Jan 24, 2008 20.60 20.60 20.13 20.14 3,713 -0.15(-0.74%)
Jan 23, 2008 19.39 20.29 19.35 20.29 5,030 +0.69(+3.54%)
Jan 22, 2008 19.31 19.72 19.31 19.59 25,872 +0.05(+0.26%)
Jan 21, 2008 19.66 19.66 19.36 19.54 0 +0.00(+0.00%)
Jan 18, 2008 19.66 19.66 19.36 19.54 3,473 -0.18(-0.89%)
Jan 17, 2008 20.01 20.05 19.72 19.72 12,457 -0.49(-2.44%)
Jan 16, 2008 19.90 20.31 19.90 20.21 2,156 +0.23(+1.17%)
Jan 15, 2008 20.23 20.23 19.97 19.98 2,275 -0.38(-1.89%)
Jan 14, 2008 20.39 20.39 20.36 20.36 2,275 +0.04(+0.21%)
Jan 11, 2008 20.46 20.50 20.26 20.32 23,117 -0.55(-2.64%)
Jan 10, 2008 20.55 20.87 20.55 20.87 12,097 +0.34(+1.67%)
Jan 09, 2008 20.40 20.55 20.01 20.53 10,420 +0.08(+0.37%)
Jan 08, 2008 21.17 21.17 20.45 20.45 2,635 -0.64(-3.05%)
Jan 07, 2008 21.08 21.10 20.72 21.10 17,966 +0.16(+0.76%)
Jan 04, 2008 21.21 21.22 20.84 20.94 4,671 -0.68(-3.17%)
Jan 03, 2008 22.01 22.02 21.62 21.62 1,676 -0.27(-1.22%)
Jan 02, 2008 21.87 22.08 21.87 21.89 16,649 -0.44(-1.98%)
Jan 01, 2008 22.26 22.33 22.07 22.33 9,941 +0.00(+0.00%)
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%)
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.