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 (%)
Jun 30, 2009 16.00 16.00 15.94 15.95 1,395 -0.08(-0.47%)
Jun 29, 2009 16.05 16.05 15.80 16.03 5,414 +0.18(+1.16%)
Jun 26, 2009 15.66 15.85 15.66 15.85 1,505 +0.21(+1.35%)
Jun 25, 2009 15.63 15.63 15.63 15.63 574 +0.13(+0.85%)
Jun 24, 2009 15.24 15.50 15.24 15.50 1,074 +0.31(+2.03%)
Jun 23, 2009 15.24 15.24 15.17 15.19 3,588 -0.27(-1.73%)
Jun 22, 2009 15.46 15.49 15.42 15.46 30,093 -0.53(-3.29%)
Jun 19, 2009 16.01 16.01 15.98 15.99 3,284 +0.07(+0.42%)
Jun 18, 2009 15.62 15.92 15.62 15.92 2,166 +0.17(+1.05%)
Jun 17, 2009 15.70 15.76 15.51 15.76 1,749 +0.03(+0.17%)
Jun 16, 2009 16.15 16.15 15.67 15.73 7,607 -0.15(-0.96%)
Jun 15, 2009 15.86 15.91 15.83 15.88 6,051 -0.39(-2.40%)
Jun 12, 2009 16.27 16.27 16.27 16.27 239 -0.27(-1.66%)
Jun 11, 2009 16.71 16.71 16.55 16.55 2,359 +0.11(+0.65%)
Jun 10, 2009 16.70 16.70 16.23 16.44 10,223 -0.18(-1.11%)
Jun 09, 2009 16.64 16.67 16.62 16.62 5,065 +0.11(+0.66%)
Jun 08, 2009 16.58 16.58 16.40 16.51 1,143 -0.13(-0.80%)
Jun 05, 2009 16.71 16.78 16.54 16.65 3,262 +0.04(+0.25%)
Jun 04, 2009 16.61 16.61 16.54 16.61 4,138 +0.33(+2.05%)
Jun 03, 2009 16.36 16.36 16.25 16.27 4,836 -0.21(-1.27%)
Jun 02, 2009 16.18 16.48 16.18 16.48 4,192 +0.18(+1.08%)
Jun 01, 2009 16.30 16.30 16.30 16.30 2,130 +0.85(+5.51%)
May 29, 2009 15.34 15.55 15.34 15.45 2,059 +0.05(+0.33%)
May 28, 2009 15.44 15.44 15.16 15.40 1,596 +0.05(+0.33%)
May 27, 2009 15.52 15.71 15.34 15.35 9,788 -0.02(-0.11%)
May 26, 2009 14.83 15.37 14.36 15.37 5,599 +0.45(+3.01%)
May 22, 2009 15.07 15.07 14.90 14.92 5,463 -0.01(-0.10%)
May 21, 2009 14.82 14.94 14.82 14.94 1,587 -0.28(-1.81%)
May 20, 2009 15.72 15.72 15.21 15.21 1,046 -0.20(-1.30%)
May 19, 2009 15.33 15.46 15.33 15.41 1,690 +0.21(+1.37%)
May 18, 2009 14.91 15.20 14.91 15.20 4,685 +0.52(+3.51%)
May 15, 2009 14.79 14.90 14.65 14.69 11,732 -0.13(-0.89%)
May 14, 2009 14.81 14.82 14.81 14.82 1,521 +0.01(+0.06%)
May 13, 2009 14.94 14.94 14.81 14.81 3,638 -0.51(-3.32%)
May 12, 2009 15.22 15.32 15.22 15.32 857 -0.29(-1.88%)
May 11, 2009 15.49 15.71 15.48 15.61 6,767 -0.06(-0.37%)
May 08, 2009 15.84 15.84 15.48 15.67 12,790 +0.28(+1.84%)
May 07, 2009 15.93 15.99 15.29 15.39 14,002 -0.31(-1.97%)
May 06, 2009 15.90 15.90 15.51 15.70 7,202 +0.18(+1.13%)
May 05, 2009 15.68 15.68 15.49 15.52 10,986 -0.23(-1.48%)
May 04, 2009 15.45 15.75 15.32 15.75 2,934 +0.51(+3.34%)
May 01, 2009 15.13 15.26 15.09 15.24 3,347 +0.10(+0.66%)
Apr 30, 2009 15.32 15.47 15.14 15.14 2,489 -0.02(-0.11%)
Apr 29, 2009 14.68 15.27 14.68 15.16 7,674 +0.65(+4.49%)
Apr 28, 2009 14.29 14.66 14.29 14.51 35,933 +0.14(+0.99%)
Apr 27, 2009 14.31 14.54 14.31 14.37 2,381 -0.34(-2.30%)
Apr 24, 2009 14.31 14.75 14.31 14.71 11,190 +0.51(+3.56%)
Apr 23, 2009 14.38 14.42 14.14 14.20 6,677 -0.32(-2.19%)
Apr 22, 2009 14.55 14.55 14.52 14.52 1,882 +0.46(+3.27%)
Apr 21, 2009 13.55 14.06 13.55 14.06 3,832 +0.39(+2.87%)
Apr 20, 2009 13.67 14.48 13.67 13.67 212 -0.81(-5.59%)
Apr 17, 2009 14.18 14.48 14.18 14.48 300 +0.27(+1.94%)
Apr 16, 2009 13.85 14.28 13.85 14.20 1,681 +0.63(+4.62%)
Apr 15, 2009 13.42 13.63 13.42 13.57 13,988 -0.08(-0.61%)
Apr 14, 2009 13.63 13.74 13.51 13.66 5,259 -0.12(-0.85%)
Apr 13, 2009 14.54 14.54 13.66 13.78 3,097 -0.05(-0.36%)
Apr 09, 2009 13.50 13.83 13.32 13.83 6,896 +1.11(+8.73%)
Apr 08, 2009 12.80 12.91 12.72 12.72 3,240 -0.11(-0.85%)
Apr 07, 2009 13.03 13.03 12.73 12.82 4,082 -0.22(-1.69%)
Apr 06, 2009 13.07 13.07 13.04 13.04 1,137 -0.20(-1.49%)
Apr 03, 2009 13.12 13.33 13.11 13.24 9,928 -0.03(-0.25%)
Apr 02, 2009 12.91 13.32 12.91 13.27 2,352 +0.74(+5.93%)
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.