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 31, 2016 39.26 39.42 39.20 39.27 60,316 +0.04(+0.11%)
Mar 30, 2016 39.37 39.40 39.10 39.23 24,482 +0.10(+0.24%)
Mar 29, 2016 38.05 39.19 38.01 39.13 48,853 +1.00(+2.63%)
Mar 28, 2016 38.24 38.33 37.84 38.13 29,155 +0.03(+0.09%)
Mar 24, 2016 38.10 38.10 38.10 0 +0.21(+0.55%)
Mar 23, 2016 38.56 38.56 37.89 37.89 51,242 -0.71(-1.85%)
Mar 22, 2016 38.62 38.74 38.37 38.60 101,821 -0.20(-0.51%)
Mar 21, 2016 38.84 39.03 38.68 38.80 24,756 -0.12(-0.31%)
Mar 18, 2016 38.77 38.99 38.75 38.92 56,307 +0.35(+0.90%)
Mar 17, 2016 37.82 38.75 37.75 38.58 63,971 +0.76(+2.02%)
Mar 16, 2016 37.38 37.91 37.38 37.81 39,718 +0.33(+0.87%)
Mar 15, 2016 37.92 37.92 37.47 37.49 41,857 -0.66(-1.72%)
Mar 14, 2016 38.26 38.26 37.94 38.14 33,848 -0.23(-0.61%)
Mar 11, 2016 37.83 38.38 37.83 38.38 31,377 +0.89(+2.36%)
Mar 10, 2016 38.00 38.08 37.22 37.49 28,061 -0.30(-0.80%)
Mar 09, 2016 37.86 37.95 37.60 37.80 36,430 +0.18(+0.48%)
Mar 08, 2016 38.40 38.40 37.61 37.61 39,714 -1.04(-2.69%)
Mar 07, 2016 37.89 38.66 37.89 38.66 108,733 +0.69(+1.83%)
Mar 04, 2016 37.67 38.24 37.67 37.96 57,372 +0.30(+0.81%)
Mar 03, 2016 37.22 37.69 37.20 37.66 28,448 +0.48(+1.29%)
Mar 02, 2016 36.82 37.19 36.79 37.18 68,289 +0.30(+0.81%)
Mar 01, 2016 36.46 36.88 36.36 36.88 16,360 +0.70(+1.94%)
Feb 29, 2016 36.16 36.53 36.11 36.17 37,626 +0.00(+0.00%)
Feb 26, 2016 36.11 36.29 35.99 36.17 34,497 +0.16(+0.43%)
Feb 25, 2016 35.87 36.02 35.62 36.02 228,817 +0.26(+0.73%)
Feb 24, 2016 35.00 35.77 34.82 35.76 434,463 +0.43(+1.20%)
Feb 23, 2016 35.49 35.60 35.32 35.33 35,627 -0.24(-0.68%)
Feb 22, 2016 35.48 35.78 35.48 35.57 60,067 +0.49(+1.41%)
Feb 19, 2016 34.90 35.24 34.83 35.08 51,514 +0.04(+0.12%)
Feb 18, 2016 35.18 35.23 34.86 35.04 99,432 -0.10(-0.30%)
Feb 17, 2016 34.92 35.44 34.92 35.14 61,270 +0.47(+1.35%)
Feb 16, 2016 34.32 34.70 34.06 34.67 63,515 +0.82(+2.41%)
Feb 12, 2016 33.86 33.86 33.86 0 +0.58(+1.75%)
Feb 11, 2016 33.16 33.52 32.90 33.27 550,442 -0.40(-1.19%)
Feb 10, 2016 34.00 34.42 33.64 33.67 123,958 -0.13(-0.39%)
Feb 09, 2016 33.59 34.02 33.51 33.80 108,348 -0.22(-0.64%)
Feb 08, 2016 33.86 34.06 33.43 34.02 163,878 -0.23(-0.66%)
Feb 05, 2016 34.81 34.81 34.20 34.25 62,368 -0.71(-2.04%)
Feb 04, 2016 34.65 35.35 34.62 34.96 70,665 +0.23(+0.65%)
Feb 03, 2016 34.92 34.92 34.10 34.73 95,144 +0.08(+0.23%)
Feb 02, 2016 35.01 35.03 34.57 34.65 94,623 -0.77(-2.18%)
Feb 01, 2016 35.35 35.58 35.02 35.43 105,423 -0.21(-0.58%)
Jan 29, 2016 34.51 35.63 34.51 35.63 268,717 +1.23(+3.58%)
Jan 28, 2016 34.62 34.75 34.29 34.40 67,351 +0.08(+0.23%)
Jan 27, 2016 34.72 34.96 34.16 34.32 51,525 -0.47(-1.35%)
Jan 26, 2016 34.05 34.88 34.03 34.79 99,825 +0.90(+2.66%)
Jan 25, 2016 34.45 34.49 33.81 33.89 104,122 -0.70(-2.03%)
Jan 22, 2016 34.46 34.77 34.23 34.59 49,278 +0.69(+2.05%)
Jan 21, 2016 33.86 34.45 33.67 33.90 87,857 +0.05(+0.15%)
Jan 20, 2016 33.13 34.21 32.48 33.85 231,071 +0.26(+0.78%)
Jan 19, 2016 34.42 34.42 33.23 33.59 265,563 -0.52(-1.53%)
Jan 15, 2016 34.11 34.11 34.11 0 -0.43(-1.23%)
Jan 14, 2016 34.19 34.86 33.74 34.53 602,082 +0.54(+1.58%)
Jan 13, 2016 35.18 35.36 33.79 33.99 429,511 -1.09(-3.12%)
Jan 12, 2016 35.27 35.46 34.53 35.09 293,614 +0.04(+0.12%)
Jan 11, 2016 35.31 35.31 34.72 35.04 231,117 -0.12(-0.35%)
Jan 08, 2016 35.99 36.13 35.14 35.17 300,616 -0.70(-1.96%)
Jan 07, 2016 36.23 36.41 35.83 35.87 134,697 -1.06(-2.87%)
Jan 06, 2016 36.93 37.21 36.73 36.93 106,194 -0.52(-1.39%)
Jan 05, 2016 37.61 37.61 37.23 37.45 53,855 -0.00(-0.00%)
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.