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 (%)
May 30, 2008 21.65 21.73 21.63 21.73 9,238 +0.00(+0.00%)
May 29, 2008 21.46 21.79 21.46 21.73 2,038 +0.39(+1.84%)
May 28, 2008 21.35 21.35 21.34 21.34 595 +0.29(+1.39%)
May 27, 2008 21.05 21.05 21.05 21.05 0 +0.00(+0.00%)
May 26, 2008 20.91 21.05 20.91 21.05 0 +0.00(+0.00%)
May 23, 2008 20.91 21.05 20.91 21.05 5,342 -0.14(-0.67%)
May 22, 2008 21.21 21.37 21.19 21.19 25,560 +0.13(+0.59%)
May 21, 2008 21.49 21.49 21.01 21.06 11,738 -0.28(-1.29%)
May 20, 2008 21.34 21.34 21.18 21.34 11,515 -0.21(-0.97%)
May 19, 2008 21.57 21.57 21.53 21.55 958 +0.02(+0.08%)
May 16, 2008 21.72 21.72 21.49 21.53 5,009 -0.08(-0.35%)
May 15, 2008 21.57 21.61 21.57 21.61 6,689 -0.03(-0.15%)
May 14, 2008 21.61 21.66 21.58 21.64 3,473 +0.23(+1.05%)
May 13, 2008 21.23 21.41 21.23 21.41 359 +0.41(+1.95%)
May 12, 2008 21.01 21.01 21.01 21.01 598 +0.12(+0.56%)
May 09, 2008 20.89 20.89 20.89 20.89 958 +0.06(+0.28%)
May 08, 2008 21.81 21.81 20.75 20.83 9,983 -0.05(-0.24%)
May 07, 2008 20.88 20.88 20.88 20.88 359 -0.26(-1.22%)
May 06, 2008 21.14 21.14 21.14 21.14 0 +0.00(+0.00%)
May 05, 2008 21.14 21.14 21.14 21.14 718 -0.08(-0.35%)
May 02, 2008 21.35 21.36 21.21 21.21 9,969 -0.08(-0.36%)
May 01, 2008 21.12 21.31 21.12 21.29 2,671 +0.36(+1.72%)
Apr 30, 2008 21.23 21.23 20.93 20.93 6,724 -0.07(-0.32%)
Apr 29, 2008 21.00 21.00 21.00 21.00 153 -0.16(-0.75%)
Apr 28, 2008 21.23 21.23 21.16 21.16 5,030 +0.03(+0.16%)
Apr 25, 2008 21.12 21.12 21.12 21.12 119 +0.37(+1.77%)
Apr 24, 2008 20.75 20.76 20.75 20.75 401 +0.25(+1.22%)
Apr 23, 2008 20.57 20.57 20.45 20.50 3,267 -0.10(-0.49%)
Apr 22, 2008 20.60 20.60 20.60 20.60 598 -0.39(-1.87%)
Apr 21, 2008 22.06 22.06 20.95 21.00 752 -0.11(-0.51%)
Apr 18, 2008 21.11 21.11 21.11 21.11 383 +0.28(+1.33%)
Apr 17, 2008 20.83 20.83 20.83 20.83 0 +0.00(+0.00%)
Apr 16, 2008 20.79 20.83 20.67 20.83 2,444 +0.50(+2.44%)
Apr 15, 2008 20.33 20.33 20.33 20.33 119 +0.11(+0.55%)
Apr 14, 2008 20.39 20.39 20.22 20.22 1,084 -0.50(-2.42%)
Apr 11, 2008 20.72 20.72 20.72 20.72 0 +0.00(+0.00%)
Apr 10, 2008 20.72 20.72 20.72 20.72 0 +0.00(+0.00%)
Apr 09, 2008 20.83 20.86 20.70 20.72 4,551 -0.41(-1.94%)
Apr 08, 2008 21.04 21.13 21.04 21.13 4,431 -0.15(-0.71%)
Apr 07, 2008 21.28 21.28 21.28 21.28 119 +0.06(+0.28%)
Apr 04, 2008 21.14 21.40 21.14 21.22 598 -0.09(-0.43%)
Apr 03, 2008 21.20 21.35 21.20 21.31 598 -0.01(-0.04%)
Apr 02, 2008 21.46 21.46 21.32 21.32 1,317 +0.18(+0.87%)
Apr 01, 2008 21.14 21.14 21.14 21.14 119 +0.53(+2.55%)
Mar 31, 2008 20.54 20.70 20.41 20.61 1,916 +0.14(+0.69%)
Mar 28, 2008 20.66 20.66 20.47 20.47 479 -0.18(-0.89%)
Mar 27, 2008 20.98 20.98 20.65 20.65 3,234 -0.38(-1.79%)
Mar 26, 2008 20.91 21.03 20.86 21.03 25,393 -0.06(-0.28%)
Mar 25, 2008 20.99 21.09 20.91 21.09 30,184 +0.14(+0.65%)
Mar 24, 2008 20.70 21.09 20.70 20.96 1,916 +0.62(+3.04%)
Mar 21, 2008 20.08 20.34 20.08 20.34 1,676 +0.00(+0.00%)
Mar 20, 2008 20.08 20.34 20.08 20.34 1,676 +0.42(+2.10%)
Mar 19, 2008 20.48 20.55 19.92 19.92 16,289 -0.40(-1.97%)
Mar 18, 2008 19.85 20.32 19.66 20.32 35,933 +0.93(+4.78%)
Mar 17, 2008 19.20 19.60 19.20 19.39 28,746 -0.48(-2.40%)
Mar 14, 2008 20.19 20.19 19.68 19.87 10,420 -0.36(-1.77%)
Mar 13, 2008 19.59 20.23 19.49 20.23 1,557 +0.38(+1.94%)
Mar 12, 2008 20.08 20.08 19.84 19.84 479 +0.18(+0.89%)
Mar 11, 2008 19.84 19.84 19.67 19.67 3,234 -0.12(-0.59%)
Mar 10, 2008 19.79 19.79 19.79 19.79 0 +0.00(+0.00%)
Mar 07, 2008 20.00 20.00 19.58 19.79 4,688 +0.03(+0.17%)
Mar 06, 2008 20.37 19.75 19.75 19.75 2,156 -0.62(-3.03%)
Mar 05, 2008 20.43 20.55 20.37 20.37 20,242 +0.02(+0.08%)
Mar 04, 2008 20.17 20.35 20.13 20.35 15,810 -0.01(-0.04%)
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.