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 (%)
Jan 31, 2013 30.44 30.71 30.34 30.62 52,114 +0.23(+0.75%)
Jan 30, 2013 31.01 31.01 30.39 30.39 45,514 -0.50(-1.62%)
Jan 29, 2013 30.90 30.90 30.75 30.90 35,040 +0.08(+0.28%)
Jan 28, 2013 30.92 30.92 30.66 30.81 19,864 +0.02(+0.06%)
Jan 25, 2013 30.88 30.91 30.74 30.79 43,813 -0.01(-0.03%)
Jan 24, 2013 30.56 30.93 30.56 30.80 125,870 +0.29(+0.95%)
Jan 23, 2013 30.83 30.83 30.51 30.51 69,502 -0.13(-0.42%)
Jan 22, 2013 30.41 30.64 30.33 30.64 76,291 +0.25(+0.84%)
Jan 18, 2013 30.33 30.39 30.19 30.39 69,934 +0.15(+0.51%)
Jan 17, 2013 30.07 30.32 30.07 30.23 47,745 +0.27(+0.91%)
Jan 16, 2013 29.98 30.02 29.88 29.96 39,019 -0.06(-0.20%)
Jan 15, 2013 29.71 30.07 29.70 30.02 59,746 +0.14(+0.46%)
Jan 14, 2013 29.92 29.96 29.82 29.88 36,117 -0.03(-0.09%)
Jan 12, 2013 29.93 30.01 29.81 29.91 37,460 +0.00(+0.00%)
Jan 11, 2013 29.93 30.01 29.81 29.91 37,460 -0.03(-0.09%)
Jan 10, 2013 29.94 29.98 29.74 29.93 60,891 +0.08(+0.28%)
Jan 09, 2013 29.85 29.99 29.80 29.85 66,491 +0.07(+0.23%)
Jan 08, 2013 29.82 29.88 29.65 29.78 53,494 -0.05(-0.17%)
Jan 07, 2013 29.85 29.92 29.73 29.83 71,121 -0.17(-0.57%)
Jan 04, 2013 29.94 30.11 29.87 30.00 91,886 +0.25(+0.83%)
Jan 03, 2013 29.83 30.05 29.66 29.76 169,565 -0.09(-0.31%)
Jan 02, 2013 29.74 29.85 29.62 29.85 193,124 +0.85(+2.93%)
Dec 31, 2012 28.41 29.00 28.33 29.00 28,924 +0.60(+2.12%)
Dec 28, 2012 28.37 28.62 28.37 28.40 24,187 -0.14(-0.51%)
Dec 27, 2012 28.63 28.65 28.17 28.54 38,917 -0.03(-0.09%)
Dec 26, 2012 28.88 28.89 28.57 28.57 26,837 -0.21(-0.74%)
Dec 24, 2012 28.86 28.91 28.74 28.78 8,444 -0.12(-0.41%)
Dec 21, 2012 28.63 28.91 28.23 28.90 17,440 -0.13(-0.45%)
Dec 20, 2012 28.90 29.05 28.79 29.03 32,450 +0.17(+0.58%)
Dec 19, 2012 28.87 29.01 28.74 28.86 36,997 +0.01(+0.03%)
Dec 18, 2012 28.36 28.86 28.36 28.85 26,409 +0.55(+1.96%)
Dec 17, 2012 27.97 28.31 27.97 28.30 8,996 +0.41(+1.46%)
Dec 14, 2012 27.87 28.05 27.80 27.89 12,537 -0.06(-0.22%)
Dec 13, 2012 28.15 28.22 27.86 27.95 89,134 -0.18(-0.62%)
Dec 12, 2012 28.38 28.46 28.02 28.13 96,206 -0.17(-0.60%)
Dec 11, 2012 28.14 28.37 28.12 28.30 14,573 +0.30(+1.05%)
Dec 10, 2012 27.96 28.03 27.86 28.00 25,478 +0.13(+0.48%)
Dec 07, 2012 27.99 27.99 27.79 27.87 16,957 -0.04(-0.15%)
Dec 06, 2012 27.81 27.99 27.76 27.91 111,212 +0.02(+0.07%)
Dec 05, 2012 28.02 28.05 27.69 27.89 15,473 -0.06(-0.22%)
Dec 04, 2012 27.91 28.01 27.69 27.95 52,394 -0.03(-0.09%)
Nov 30, 2012 28.04 28.04 27.80 27.98 21,470 -0.01(-0.03%)
Nov 29, 2012 27.85 28.01 27.76 27.98 23,613 +0.37(+1.35%)
Nov 28, 2012 27.30 27.65 27.13 27.61 11,765 +0.16(+0.58%)
Nov 27, 2012 27.57 27.60 27.41 27.45 11,413 +0.03(+0.09%)
Nov 26, 2012 27.32 27.43 27.18 27.43 65,995 +0.11(+0.40%)
Nov 24, 2012 27.13 27.32 27.13 27.32 7,219 +0.00(+0.00%)
Nov 23, 2012 27.13 27.32 27.13 27.32 7,219 +0.30(+1.09%)
Nov 21, 2012 26.96 27.06 26.86 27.02 23,006 +0.13(+0.47%)
Nov 20, 2012 26.83 26.90 26.74 26.90 10,710 +0.04(+0.16%)
Nov 19, 2012 26.54 26.86 26.54 26.85 42,314 +0.59(+2.25%)
Nov 16, 2012 26.09 26.32 25.81 26.26 350,259 +0.20(+0.78%)
Nov 15, 2012 26.26 26.36 25.90 26.06 65,626 -0.24(-0.90%)
Nov 14, 2012 26.81 26.81 26.24 26.30 29,632 -0.43(-1.61%)
Nov 13, 2012 26.71 27.00 26.47 26.73 38,964 -0.14(-0.53%)
Nov 12, 2012 27.01 27.01 26.82 26.87 52,087 -0.06(-0.22%)
Nov 09, 2012 26.79 27.15 26.58 26.93 46,301 +0.04(+0.16%)
Nov 08, 2012 27.28 27.38 26.89 26.89 57,576 -0.44(-1.61%)
Nov 07, 2012 27.69 27.69 27.17 27.33 60,860 -0.67(-2.38%)
Nov 06, 2012 27.81 28.04 27.66 27.99 19,274 +0.34(+1.22%)
Nov 05, 2012 27.50 27.71 27.41 27.66 16,254 +0.16(+0.58%)
Nov 02, 2012 27.95 27.97 27.50 27.50 32,763 -0.33(-1.18%)
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.