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, 2011 21.65 22.08 21.46 21.46 16,864 -0.46(-2.10%)
Sep 29, 2011 22.08 22.24 21.51 21.92 18,237 +0.25(+1.16%)
Sep 28, 2011 22.43 22.57 21.66 21.66 42,229 -0.84(-3.73%)
Sep 27, 2011 22.47 23.00 22.31 22.50 26,798 +0.49(+2.21%)
Sep 26, 2011 21.72 22.02 21.37 22.02 14,747 +0.56(+2.60%)
Sep 23, 2011 21.22 21.71 21.21 21.46 68,279 +0.19(+0.89%)
Sep 22, 2011 21.16 21.68 20.94 21.27 109,172 -0.82(-3.72%)
Sep 21, 2011 22.73 22.81 22.09 22.09 12,202 -0.66(-2.91%)
Sep 20, 2011 23.30 23.45 22.75 22.76 8,720 -0.55(-2.34%)
Sep 19, 2011 22.88 23.42 22.88 23.30 9,533 -0.24(-1.03%)
Sep 16, 2011 23.63 23.66 23.39 23.54 8,653 +0.12(+0.50%)
Sep 15, 2011 23.43 23.59 23.13 23.43 12,714 +0.16(+0.69%)
Sep 14, 2011 22.94 23.56 22.65 23.27 14,640 +0.49(+2.14%)
Sep 13, 2011 22.57 22.82 22.44 22.78 9,755 +0.44(+1.95%)
Sep 12, 2011 21.96 22.40 21.92 22.34 28,596 +0.09(+0.41%)
Sep 09, 2011 22.70 22.76 22.01 22.25 23,362 -0.68(-2.96%)
Sep 08, 2011 23.48 23.53 22.91 22.93 31,746 -0.46(-1.98%)
Sep 07, 2011 23.05 23.39 23.02 23.39 30,170 +0.81(+3.56%)
Sep 06, 2011 22.55 22.59 21.87 22.59 28,509 +0.01(+0.04%)
Sep 02, 2011 23.13 23.14 22.42 22.58 49,062 -0.87(-3.72%)
Sep 01, 2011 24.08 24.30 23.32 23.45 35,929 -0.55(-2.31%)
Aug 31, 2011 24.25 24.38 23.74 24.00 274,758 -0.01(-0.05%)
Aug 30, 2011 23.75 24.19 23.53 24.02 214,869 +0.10(+0.40%)
Aug 29, 2011 23.37 23.92 23.35 23.92 11,147 +1.28(+5.67%)
Aug 26, 2011 22.16 22.83 21.90 22.64 18,769 +0.34(+1.54%)
Aug 25, 2011 23.06 23.06 22.19 22.29 19,860 -0.59(-2.57%)
Aug 24, 2011 22.50 22.94 22.39 22.88 44,244 +0.29(+1.26%)
Aug 23, 2011 21.65 22.60 21.60 22.60 22,371 +1.14(+5.32%)
Aug 22, 2011 21.98 21.98 21.33 21.46 15,728 +0.04(+0.20%)
Aug 19, 2011 21.22 22.06 21.22 21.41 29,618 -0.44(-2.03%)
Aug 18, 2011 22.43 22.43 21.66 21.86 45,987 -1.18(-5.13%)
Aug 17, 2011 23.36 23.44 22.89 23.04 9,279 -0.05(-0.22%)
Aug 16, 2011 23.26 23.34 22.86 23.09 32,854 -0.50(-2.13%)
Aug 15, 2011 23.20 23.59 23.17 23.59 23,159 +0.63(+2.74%)
Aug 12, 2011 23.05 23.15 22.65 22.96 35,383 +0.10(+0.44%)
Aug 11, 2011 21.86 23.12 21.82 22.86 65,756 +1.10(+5.05%)
Aug 10, 2011 22.37 22.63 21.77 21.77 96,592 -1.25(-5.43%)
Aug 09, 2011 23.35 23.02 21.15 23.02 79,285 +1.43(+6.65%)
Aug 08, 2011 22.76 23.33 21.58 21.58 219,189 -2.06(-8.73%)
Aug 05, 2011 24.21 24.21 22.98 23.64 235,478 -0.29(-1.19%)
Aug 04, 2011 24.97 24.97 23.93 23.93 109,223 -1.38(-5.47%)
Aug 03, 2011 25.05 25.31 24.47 25.31 302,319 +0.25(+1.00%)
Aug 02, 2011 25.67 25.97 25.02 25.06 57,001 -0.81(-3.11%)
Aug 01, 2011 26.13 26.32 25.59 25.87 58,191 -0.07(-0.26%)
Jul 29, 2011 25.65 26.09 25.44 25.93 195,273 -0.03(-0.13%)
Jul 28, 2011 26.04 26.37 25.95 25.97 441,078 -0.05(-0.19%)
Jul 27, 2011 26.69 26.69 26.00 26.02 71,376 -0.75(-2.82%)
Jul 26, 2011 26.98 26.98 26.71 26.77 59,619 -0.21(-0.78%)
Jul 25, 2011 26.92 27.27 26.92 26.98 43,903 -0.33(-1.20%)
Jul 22, 2011 27.32 27.37 27.28 27.31 15,076 -0.11(-0.40%)
Jul 21, 2011 27.24 27.46 27.11 27.42 17,720 +0.38(+1.40%)
Jul 20, 2011 27.15 27.15 26.86 27.04 65,937 -0.08(-0.31%)
Jul 19, 2011 26.79 27.16 26.79 27.13 33,029 +0.58(+2.18%)
Jul 18, 2011 26.77 26.85 26.42 26.55 43,612 -0.34(-1.28%)
Jul 15, 2011 26.82 26.94 26.75 26.89 30,531 +0.08(+0.28%)
Jul 14, 2011 27.28 27.41 26.78 26.81 20,003 -0.43(-1.57%)
Jul 13, 2011 27.15 27.47 27.13 27.24 47,487 +0.27(+1.00%)
Jul 12, 2011 26.97 27.26 26.93 26.97 179,929 -0.13(-0.50%)
Jul 11, 2011 27.32 27.35 27.04 27.11 42,799 -0.53(-1.91%)
Jul 08, 2011 27.45 27.66 27.39 27.64 57,159 -0.13(-0.45%)
Jul 07, 2011 27.62 27.92 27.60 27.76 60,140 +0.34(+1.25%)
Jul 06, 2011 27.28 27.48 27.28 27.42 86,506 +0.07(+0.25%)
Jul 05, 2011 27.21 27.39 27.15 27.35 38,216 +0.15(+0.56%)
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.