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 (%)
Sep 30, 2008 20.80 20.80 19.65 19.65 718 +0.39(+2.04%)
Sep 29, 2008 20.20 20.20 15.99 19.26 2,903 -1.44(-6.98%)
Sep 27, 2008 20.18 20.71 20.18 20.70 0 +0.00(+0.00%)
Sep 26, 2008 20.18 20.71 20.18 20.70 0 -0.13(-0.64%)
Sep 25, 2008 20.96 20.96 20.84 20.84 2,035 -0.03(-0.16%)
Sep 24, 2008 20.99 20.99 20.83 20.87 4,192 -0.18(-0.87%)
Sep 23, 2008 21.44 21.46 21.06 21.06 6,822 -0.40(-1.87%)
Sep 22, 2008 21.90 21.90 21.46 21.46 598 -0.78(-3.49%)
Sep 19, 2008 22.49 22.49 22.07 22.23 0 +0.91(+4.27%)
Sep 18, 2008 20.63 21.42 20.13 21.32 24,587 +1.16(+5.76%)
Sep 17, 2008 20.15 20.22 20.15 20.16 1,820 -0.82(-3.90%)
Sep 16, 2008 19.94 20.98 19.94 20.98 11,073 +0.42(+2.03%)
Sep 15, 2008 20.90 20.99 20.56 20.56 2,582 -0.58(-2.76%)
Sep 12, 2008 20.97 21.30 20.97 21.15 7,905 -0.17(-0.78%)
Sep 11, 2008 21.16 21.36 21.06 21.31 27,082 +0.14(+0.67%)
Sep 10, 2008 21.06 21.33 21.06 21.17 3,198 +0.14(+0.67%)
Sep 09, 2008 21.66 21.67 21.03 21.03 20,242 -0.58(-2.70%)
Sep 08, 2008 22.52 22.52 21.40 21.61 3,611 +0.48(+2.29%)
Sep 06, 2008 20.81 21.14 20.67 21.13 0 +0.00(+0.00%)
Sep 05, 2008 20.81 21.14 20.67 21.13 0 -0.02(-0.08%)
Sep 04, 2008 21.52 21.52 21.15 21.15 2,940 -0.51(-2.35%)
Sep 03, 2008 21.50 21.93 21.50 21.66 15,682 +0.08(+0.39%)
Sep 02, 2008 22.03 22.10 21.52 21.57 23,550 +0.03(+0.15%)
Aug 30, 2008 21.64 21.66 21.49 21.54 0 +0.00(+0.00%)
Aug 29, 2008 21.64 21.66 21.49 21.54 12,516 -0.24(-1.11%)
Aug 28, 2008 21.46 21.78 21.46 21.78 3,641 +0.45(+2.11%)
Aug 27, 2008 21.28 21.43 21.28 21.33 17,845 +0.23(+1.11%)
Aug 26, 2008 21.03 21.18 21.03 21.10 22,159 +0.04(+0.20%)
Aug 25, 2008 22.20 22.20 21.01 21.06 4,846 -0.51(-2.36%)
Aug 23, 2008 21.48 21.56 21.48 21.56 0 +0.00(+0.00%)
Aug 22, 2008 21.48 21.56 21.48 21.56 1,078 +0.44(+2.09%)
Aug 21, 2008 21.26 21.38 21.12 21.12 4,437 -0.24(-1.13%)
Aug 20, 2008 21.41 21.46 21.28 21.36 5,282 -0.06(-0.27%)
Aug 19, 2008 21.56 21.56 21.42 21.42 2,874 -0.32(-1.46%)
Aug 18, 2008 22.09 22.19 21.66 21.74 13,626 -0.42(-1.88%)
Aug 16, 2008 22.78 22.78 22.02 22.16 0 +0.00(+0.00%)
Aug 15, 2008 22.78 22.78 22.02 22.16 0 +0.05(+0.23%)
Aug 14, 2008 21.92 22.22 21.92 22.11 2,639 +0.18(+0.80%)
Aug 13, 2008 21.95 21.97 21.70 21.93 1,141 +0.02(+0.08%)
Aug 12, 2008 22.00 22.10 21.88 21.91 10,230 -0.19(-0.88%)
Aug 11, 2008 21.61 22.36 21.61 22.11 15,703 +0.69(+3.24%)
Aug 08, 2008 21.38 21.41 21.38 21.41 2,874 +0.20(+0.94%)
Aug 07, 2008 21.21 21.21 21.21 21.21 0 +0.00(+0.00%)
Aug 06, 2008 21.21 21.21 21.21 21.21 239 +0.34(+1.64%)
Aug 05, 2008 20.82 20.89 20.81 20.87 13,774 +0.61(+3.01%)
Aug 04, 2008 20.30 20.30 20.26 20.26 718 -0.57(-2.73%)
Aug 01, 2008 20.83 20.83 20.83 20.83 119 +0.01(+0.04%)
Jul 31, 2008 20.83 20.83 20.82 20.82 435 -0.02(-0.12%)
Jul 30, 2008 20.85 20.87 20.83 20.85 19,123 +0.23(+1.13%)
Jul 29, 2008 20.61 20.61 20.61 20.61 3,583 +0.45(+2.22%)
Jul 28, 2008 20.28 20.28 20.17 20.17 759 -0.39(-1.89%)
Jul 25, 2008 20.58 20.64 20.46 20.55 7,304 +0.02(+0.08%)
Jul 24, 2008 20.69 20.75 20.54 20.54 10,742 -0.28(-1.32%)
Jul 23, 2008 20.75 20.81 20.75 20.81 1,509 +0.29(+1.42%)
Jul 22, 2008 20.40 20.52 20.38 20.52 4,209 +0.55(+2.73%)
Jul 21, 2008 20.08 20.08 19.98 19.98 658 +0.03(+0.15%)
Jul 18, 2008 20.03 20.03 19.89 19.95 3,467 +0.00(+0.00%)
Jul 17, 2008 19.59 19.95 19.59 19.95 365 +0.45(+2.29%)
Jul 16, 2008 18.98 19.50 18.98 19.50 4,312 +0.39(+2.04%)
Jul 15, 2008 19.11 19.11 19.11 19.11 0 +0.00(+0.00%)
Jul 14, 2008 19.13 19.14 19.04 19.11 598 -0.12(-0.61%)
Jul 11, 2008 18.95 19.23 18.92 19.23 3,968 +0.16(+0.83%)
Jul 10, 2008 19.07 19.29 19.07 19.07 5,030 -0.44(-2.27%)
Jul 09, 2008 19.51 19.51 19.51 19.51 183 +0.05(+0.26%)
Jul 08, 2008 19.09 19.46 19.00 19.46 21,428 +0.42(+2.19%)
Jul 07, 2008 19.04 19.04 19.04 19.04 479 -0.15(-0.78%)
Jul 04, 2008 19.19 19.19 19.19 19.19 1,149 +0.00(+0.00%)
Jul 03, 2008 19.19 19.19 19.19 19.19 1,149 -0.43(-2.17%)
Jul 02, 2008 20.10 20.10 19.62 19.62 11,752 -0.28(-1.38%)
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.