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, 2014 38.89 38.94 38.44 38.44 51,070 -0.45(-1.17%)
Sep 29, 2014 38.72 39.02 38.70 38.90 76,762 -0.17(-0.44%)
Sep 26, 2014 38.86 39.08 38.79 39.07 57,208 +0.28(+0.73%)
Sep 25, 2014 39.28 39.28 38.57 38.78 227,118 -0.59(-1.50%)
Sep 24, 2014 39.13 39.43 38.90 39.37 71,142 +0.33(+0.83%)
Sep 23, 2014 39.31 39.49 39.03 39.05 90,670 -0.46(-1.16%)
Sep 22, 2014 39.88 39.88 39.40 39.51 47,130 -0.50(-1.26%)
Sep 19, 2014 40.75 40.75 39.86 40.01 98,301 -0.45(-1.12%)
Sep 18, 2014 40.46 40.52 40.35 40.46 88,199 +0.19(+0.47%)
Sep 17, 2014 40.23 40.52 40.23 40.28 34,678 +0.03(+0.09%)
Sep 16, 2014 40.04 40.32 39.88 40.24 165,949 +0.19(+0.47%)
Sep 15, 2014 40.46 40.46 39.97 40.05 57,395 -0.37(-0.91%)
Sep 12, 2014 40.83 40.83 40.26 40.42 20,558 -0.42(-1.03%)
Sep 11, 2014 40.33 40.91 40.33 40.84 54,892 +0.28(+0.70%)
Sep 10, 2014 40.43 40.63 40.25 40.56 33,142 +0.17(+0.42%)
Sep 09, 2014 40.88 40.88 40.39 40.39 66,358 -0.50(-1.23%)
Sep 08, 2014 40.95 41.07 40.74 40.89 45,705 -0.10(-0.25%)
Sep 05, 2014 40.75 41.01 40.62 41.00 51,526 +0.10(+0.25%)
Sep 04, 2014 41.05 41.34 40.82 40.89 53,441 -0.09(-0.23%)
Sep 03, 2014 41.36 41.36 40.94 40.99 104,717 -0.20(-0.48%)
Sep 02, 2014 41.13 41.27 41.09 41.18 48,061 +0.23(+0.56%)
Aug 29, 2014 40.95 40.95 40.95 0 +0.27(+0.66%)
Aug 28, 2014 40.81 40.86 40.67 40.68 63,680 -0.30(-0.74%)
Aug 27, 2014 41.12 41.12 40.94 40.99 28,787 -0.07(-0.17%)
Aug 26, 2014 40.82 41.14 40.82 41.05 96,960 +0.32(+0.78%)
Aug 25, 2014 40.94 41.04 40.66 40.74 50,373 -0.02(-0.04%)
Aug 22, 2014 40.70 40.85 40.59 40.76 30,963 -0.02(-0.04%)
Aug 21, 2014 40.51 40.81 40.51 40.77 31,643 +0.21(+0.53%)
Aug 20, 2014 40.61 40.62 40.39 40.56 110,209 -0.25(-0.61%)
Aug 19, 2014 40.74 40.94 40.73 40.81 145,935 +0.11(+0.27%)
Aug 18, 2014 40.43 40.70 40.34 40.70 48,049 +0.59(+1.47%)
Aug 15, 2014 40.38 40.38 39.74 40.11 64,688 -0.06(-0.15%)
Aug 14, 2014 40.10 40.18 39.96 40.17 247,425 +0.12(+0.29%)
Aug 13, 2014 39.94 40.16 39.86 40.05 53,011 +0.24(+0.61%)
Aug 12, 2014 40.00 40.13 39.64 39.81 82,363 -0.33(-0.83%)
Aug 11, 2014 39.93 40.37 39.86 40.14 48,719 +0.42(+1.06%)
Aug 08, 2014 39.44 39.79 39.29 39.72 101,510 +0.39(+1.00%)
Aug 07, 2014 39.79 39.86 39.27 39.33 45,959 -0.31(-0.78%)
Aug 06, 2014 39.24 39.83 39.24 39.63 66,627 +0.15(+0.39%)
Aug 05, 2014 39.46 39.78 39.26 39.48 54,256 -0.18(-0.45%)
Aug 04, 2014 39.45 39.67 39.03 39.66 69,534 +0.38(+0.96%)
Aug 01, 2014 39.41 39.57 39.01 39.28 93,657 -0.15(-0.39%)
Jul 31, 2014 40.01 40.01 39.37 39.44 61,242 -0.92(-2.27%)
Jul 30, 2014 40.53 40.53 40.23 40.35 39,046 +0.03(+0.08%)
Jul 29, 2014 40.41 40.57 40.25 40.32 53,136 +0.03(+0.09%)
Jul 28, 2014 40.55 40.55 40.03 40.28 50,171 -0.12(-0.30%)
Jul 25, 2014 40.62 40.62 40.40 40.41 137,086 -0.37(-0.90%)
Jul 24, 2014 41.03 41.20 40.74 40.77 76,850 -0.20(-0.48%)
Jul 23, 2014 41.05 41.12 40.84 40.97 47,895 -0.07(-0.16%)
Jul 22, 2014 40.84 41.12 40.79 41.04 49,976 +0.42(+1.03%)
Jul 21, 2014 40.62 40.67 40.40 40.62 54,873 -0.23(-0.57%)
Jul 18, 2014 40.27 40.90 40.27 40.85 99,431 +0.66(+1.64%)
Jul 17, 2014 40.58 40.77 40.16 40.19 144,734 -0.64(-1.57%)
Jul 16, 2014 40.99 41.00 40.64 40.83 67,442 -0.01(-0.02%)
Jul 15, 2014 41.18 41.24 40.67 40.84 43,316 -0.37(-0.89%)
Jul 14, 2014 41.32 41.36 41.11 41.21 31,889 +0.21(+0.52%)
Jul 11, 2014 41.15 41.15 40.76 41.00 145,202 -0.15(-0.35%)
Jul 10, 2014 40.88 41.32 40.40 41.14 59,769 -0.40(-0.97%)
Jul 09, 2014 41.65 41.79 41.47 41.54 68,665 -0.06(-0.14%)
Jul 08, 2014 42.00 42.12 41.32 41.60 57,790 -0.38(-0.90%)
Jul 07, 2014 42.57 42.57 41.96 41.98 36,276 -0.73(-1.70%)
Jul 03, 2014 42.71 42.71 42.71 0 +0.36(+0.85%)
Jul 02, 2014 42.55 42.62 42.30 42.35 28,658 -0.19(-0.44%)
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.