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 (%)
Mar 28, 2013 32.29 32.41 32.18 32.27 28,752 -0.04(-0.13%)
Mar 27, 2013 32.16 32.33 31.98 32.32 57,822 -0.05(-0.16%)
Mar 26, 2013 32.32 32.41 32.20 32.37 41,892 +0.16(+0.50%)
Mar 25, 2013 32.27 32.50 32.06 32.21 26,230 +0.03(+0.11%)
Mar 22, 2013 32.27 32.33 32.16 32.17 25,490 +0.04(+0.13%)
Mar 21, 2013 32.24 32.38 32.04 32.13 129,047 -0.27(-0.83%)
Mar 20, 2013 32.31 32.48 32.26 32.40 53,117 +0.26(+0.79%)
Mar 19, 2013 32.35 32.43 31.92 32.14 27,187 -0.12(-0.37%)
Mar 18, 2013 32.10 32.40 32.09 32.26 158,001 -0.20(-0.63%)
Mar 15, 2013 32.40 32.60 32.35 32.47 51,867 +0.06(+0.18%)
Mar 14, 2013 32.09 32.42 32.09 32.41 36,203 +0.39(+1.22%)
Mar 13, 2013 31.88 32.14 31.84 32.02 77,106 +0.17(+0.53%)
Mar 12, 2013 31.90 31.99 31.79 31.85 28,958 -0.14(-0.45%)
Mar 11, 2013 31.92 32.01 31.88 31.99 19,397 -0.04(-0.13%)
Mar 08, 2013 31.92 32.03 31.81 32.03 15,703 +0.32(+1.02%)
Mar 07, 2013 31.58 31.73 31.54 31.71 20,576 +0.17(+0.54%)
Mar 06, 2013 31.58 31.60 31.44 31.54 30,963 +0.06(+0.19%)
Mar 05, 2013 31.29 31.54 31.24 31.48 36,682 +0.35(+1.12%)
Mar 04, 2013 31.04 31.16 30.83 31.13 107,283 +0.03(+0.11%)
Mar 01, 2013 30.71 31.18 30.53 31.10 54,833 +0.13(+0.41%)
Feb 28, 2013 31.06 31.16 30.96 30.97 22,360 +0.03(+0.11%)
Feb 27, 2013 30.56 31.10 30.56 30.94 42,168 +0.31(+1.03%)
Feb 26, 2013 30.50 30.65 30.37 30.62 46,580 -0.50(-1.61%)
Feb 22, 2013 30.91 31.12 30.89 31.12 42,205 +0.37(+1.22%)
Feb 21, 2013 31.05 31.11 30.58 30.75 101,481 -0.41(-1.31%)
Feb 20, 2013 31.80 31.80 31.16 31.16 43,185 -0.67(-2.11%)
Feb 19, 2013 31.58 31.83 31.58 31.83 42,320 +0.37(+1.16%)
Feb 15, 2013 31.59 31.62 31.42 31.46 19,937 -0.12(-0.37%)
Feb 14, 2013 31.41 31.61 31.41 31.58 27,290 +0.19(+0.62%)
Feb 13, 2013 31.33 31.46 31.25 31.39 42,314 +0.16(+0.52%)
Feb 12, 2013 31.08 31.33 31.02 31.23 40,336 +0.13(+0.42%)
Feb 11, 2013 31.13 31.13 30.97 31.10 17,689 -0.04(-0.13%)
Feb 08, 2013 30.92 31.18 30.92 31.14 57,288 +0.26(+0.84%)
Feb 07, 2013 30.88 30.96 30.62 30.88 30,542 -0.09(-0.27%)
Feb 06, 2013 30.65 30.96 30.63 30.96 54,086 +0.50(+1.65%)
Feb 04, 2013 30.73 30.79 30.46 30.46 78,562 -0.47(-1.51%)
Feb 01, 2013 30.77 31.04 30.77 30.93 21,789 +0.31(+1.00%)
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%)
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.