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 28, 2013 33.79 33.96 33.66 33.66 22,498 +0.35(+1.05%)
Jun 26, 2013 33.50 33.50 33.19 33.32 74,954 +0.06(+0.17%)
Jun 25, 2013 33.20 33.32 33.03 33.26 40,077 +0.26(+0.79%)
Jun 24, 2013 33.03 33.19 32.68 33.00 58,428 -0.46(-1.39%)
Jun 21, 2013 33.42 33.46 32.92 33.46 45,110 -0.00(-0.01%)
Jun 20, 2013 33.75 33.78 33.23 33.47 140,699 -0.83(-2.43%)
Jun 19, 2013 34.70 34.70 34.26 34.30 41,856 -0.43(-1.22%)
Jun 18, 2013 34.38 34.77 34.35 34.72 22,321 +0.43(+1.24%)
Jun 17, 2013 34.30 34.44 34.13 34.30 17,248 +0.22(+0.65%)
Jun 14, 2013 34.33 34.43 33.93 34.08 44,054 -0.38(-1.11%)
Jun 13, 2013 33.83 34.51 33.75 34.46 30,753 +0.59(+1.73%)
Jun 12, 2013 34.38 34.61 33.79 33.87 137,586 -0.23(-0.67%)
Jun 11, 2013 34.13 34.35 33.94 34.10 66,079 -0.40(-1.16%)
Jun 10, 2013 34.36 34.50 34.12 34.50 88,677 +0.28(+0.82%)
Jun 07, 2013 34.05 34.32 33.98 34.22 109,984 +0.36(+1.05%)
Jun 06, 2013 33.53 33.86 33.45 33.86 38,351 +0.27(+0.81%)
Jun 05, 2013 33.89 33.98 33.50 33.59 55,339 -0.45(-1.32%)
Jun 04, 2013 34.42 34.43 33.70 34.04 149,767 -0.23(-0.67%)
Jun 03, 2013 33.97 34.27 33.70 34.27 68,867 +0.22(+0.64%)
May 31, 2013 34.04 34.23 33.94 34.05 38,541 -0.20(-0.59%)
May 30, 2013 34.18 34.32 34.07 34.26 19,716 +0.21(+0.62%)
May 29, 2013 34.23 34.23 33.82 34.04 83,659 -0.38(-1.11%)
May 28, 2013 34.26 34.69 34.13 34.43 87,447 +0.59(+1.75%)
May 24, 2013 33.60 33.90 33.44 33.83 16,822 +0.03(+0.08%)
May 23, 2013 33.40 33.86 33.40 33.81 50,428 +0.01(+0.03%)
May 22, 2013 34.40 34.69 33.56 33.80 28,756 -0.53(-1.54%)
May 21, 2013 34.26 34.41 34.20 34.32 17,530 +0.05(+0.15%)
May 20, 2013 34.22 34.40 34.14 34.27 38,759 +0.03(+0.07%)
May 17, 2013 33.91 34.25 33.91 34.25 21,868 +0.46(+1.36%)
May 16, 2013 33.83 34.00 33.69 33.79 24,560 -0.20(-0.58%)
May 15, 2013 33.77 34.09 33.74 33.98 49,355 +0.64(+1.92%)
May 13, 2013 33.35 33.37 33.21 33.35 20,532 -0.12(-0.36%)
May 10, 2013 33.13 33.47 33.12 33.47 21,345 +0.35(+1.05%)
May 09, 2013 33.12 33.27 33.00 33.12 36,539 +0.02(+0.05%)
May 08, 2013 32.95 33.13 32.89 33.10 43,861 +0.12(+0.36%)
May 07, 2013 32.73 33.00 32.65 32.98 27,503 +0.38(+1.17%)
May 06, 2013 32.48 32.69 32.48 32.60 31,651 +0.07(+0.21%)
May 03, 2013 32.16 32.64 31.87 32.53 99,042 +0.66(+2.08%)
May 02, 2013 31.47 31.92 31.46 31.87 24,608 +0.54(+1.73%)
May 01, 2013 32.04 32.04 31.32 31.32 43,153 -0.80(-2.49%)
Apr 30, 2013 31.96 32.14 31.79 32.12 51,703 +0.20(+0.61%)
Apr 29, 2013 31.80 32.01 31.74 31.93 13,710 +0.19(+0.59%)
Apr 26, 2013 31.87 31.99 31.59 31.74 16,818 -0.26(-0.80%)
Apr 25, 2013 31.78 32.15 31.78 31.99 32,649 +0.26(+0.83%)
Apr 24, 2013 31.43 31.73 31.43 31.73 22,430 +0.33(+1.06%)
Apr 23, 2013 31.08 31.40 31.08 31.40 42,274 +0.55(+1.78%)
Apr 22, 2013 30.88 30.91 30.14 30.85 96,067 -0.00(-0.01%)
Apr 19, 2013 30.58 30.85 30.41 30.85 45,214 +0.45(+1.48%)
Apr 18, 2013 30.65 30.72 30.35 30.40 121,089 -0.27(-0.89%)
Apr 17, 2013 30.88 30.90 30.36 30.68 49,697 -0.50(-1.61%)
Apr 16, 2013 30.92 31.22 30.79 31.18 85,932 +0.48(+1.55%)
Apr 15, 2013 31.67 31.71 30.57 30.70 56,719 -1.19(-3.73%)
Apr 12, 2013 31.96 32.03 31.74 31.89 30,147 -0.20(-0.61%)
Apr 11, 2013 32.01 32.21 31.94 32.09 66,976 +0.03(+0.11%)
Apr 10, 2013 31.49 32.06 31.48 32.05 26,174 +0.67(+2.14%)
Apr 09, 2013 31.63 31.64 31.38 31.38 32,096 -0.21(-0.67%)
Apr 08, 2013 31.28 31.59 31.22 31.59 29,965 +0.23(+0.73%)
Apr 05, 2013 30.99 31.37 30.84 31.36 37,475 -0.09(-0.30%)
Apr 04, 2013 31.26 31.46 31.11 31.46 91,010 +0.21(+0.68%)
Apr 03, 2013 31.76 31.76 31.18 31.25 61,255 -0.48(-1.53%)
Apr 02, 2013 32.02 32.10 31.63 31.73 62,135 -0.15(-0.48%)
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.