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 (%)
Aug 30, 2013 35.53 35.53 34.93 34.93 26,176 -0.58(-1.63%)
Aug 29, 2013 35.20 35.68 35.20 35.50 187,857 +0.25(+0.70%)
Aug 28, 2013 35.16 35.32 35.05 35.26 58,262 +0.23(+0.66%)
Aug 27, 2013 35.56 35.64 35.03 35.03 105,939 -0.85(-2.37%)
Aug 26, 2013 36.07 36.15 35.83 35.88 173,009 -0.12(-0.33%)
Aug 23, 2013 36.07 36.07 35.82 36.00 43,037 +0.03(+0.09%)
Aug 22, 2013 35.51 36.02 35.51 35.96 114,613 +0.55(+1.54%)
Aug 21, 2013 35.58 35.75 35.27 35.42 71,050 -0.33(-0.93%)
Aug 20, 2013 35.27 35.79 35.26 35.75 36,352 +0.55(+1.55%)
Aug 19, 2013 35.50 35.58 35.17 35.21 67,713 -0.34(-0.96%)
Aug 16, 2013 35.50 35.91 35.46 35.55 59,544 -0.11(-0.32%)
Aug 15, 2013 35.90 35.90 35.51 35.66 39,916 -0.63(-1.75%)
Aug 14, 2013 36.44 36.44 36.25 36.30 23,066 -0.09(-0.23%)
Aug 13, 2013 36.42 36.42 36.15 36.38 98,609 +0.00(+0.00%)
Aug 12, 2013 35.98 36.39 35.97 36.38 54,217 +0.20(+0.56%)
Aug 09, 2013 36.19 36.36 35.97 36.18 39,426 -0.11(-0.31%)
Aug 08, 2013 36.34 36.42 36.14 36.29 53,454 +0.16(+0.45%)
Aug 07, 2013 36.17 36.30 36.05 36.13 48,072 -0.20(-0.56%)
Aug 06, 2013 36.54 36.63 36.21 36.33 104,911 -0.31(-0.84%)
Aug 05, 2013 36.37 36.64 36.33 36.64 88,360 +0.15(+0.42%)
Aug 02, 2013 36.34 36.48 36.25 36.48 88,944 +0.02(+0.07%)
Aug 01, 2013 36.23 36.50 36.23 36.46 54,317 +0.50(+1.40%)
Jul 31, 2013 35.96 36.27 35.91 35.96 52,654 +0.10(+0.28%)
Jul 30, 2013 35.91 35.95 35.72 35.85 28,958 +0.06(+0.17%)
Jul 29, 2013 36.02 36.19 35.72 35.79 60,150 -0.29(-0.80%)
Jul 26, 2013 36.11 36.13 35.86 36.08 87,312 -0.25(-0.68%)
Jul 25, 2013 35.95 36.33 35.86 36.33 32,008 +0.34(+0.95%)
Jul 24, 2013 36.42 36.42 35.94 35.99 41,440 -0.23(-0.64%)
Jul 23, 2013 36.42 36.42 36.21 36.22 34,525 -0.13(-0.35%)
Jul 22, 2013 36.25 36.41 36.20 36.35 205,925 +0.14(+0.38%)
Jul 19, 2013 36.22 36.22 36.06 36.21 43,016 -0.02(-0.05%)
Jul 18, 2013 36.04 36.37 36.04 36.23 121,250 +0.28(+0.79%)
Jul 17, 2013 36.02 36.14 35.83 35.95 93,096 +0.09(+0.26%)
Jul 16, 2013 36.02 36.02 35.79 35.85 74,051 -0.15(-0.43%)
Jul 15, 2013 35.83 36.07 35.81 36.01 42,821 +0.19(+0.52%)
Jul 12, 2013 35.65 35.90 35.64 35.82 35,031 +0.15(+0.43%)
Jul 11, 2013 35.79 35.79 35.53 35.67 48,961 +0.35(+0.99%)
Jul 10, 2013 35.30 35.42 35.15 35.32 70,612 +0.07(+0.19%)
Jul 09, 2013 35.07 35.27 34.95 35.25 67,569 +0.33(+0.95%)
Jul 08, 2013 34.87 34.98 34.79 34.92 108,379 +0.17(+0.49%)
Jul 05, 2013 34.52 34.76 34.25 34.75 52,673 +0.49(+1.44%)
Jul 03, 2013 34.04 34.38 33.97 34.25 219,247 +0.12(+0.36%)
Jul 02, 2013 34.21 34.40 33.94 34.13 420,332 -0.09(-0.26%)
Jul 01, 2013 33.80 34.37 33.80 34.22 73,077 +0.55(+1.64%)
Jun 28, 2013 33.79 33.96 33.66 33.66 22,498 +0.35(+1.05%)
Jun 26, 2013 33.50 33.50 33.19 33.32 74,954 +0.06(+0.17%)
Jun 25, 2013 33.20 33.32 33.03 33.26 40,077 +0.26(+0.79%)
Jun 24, 2013 33.03 33.19 32.68 33.00 58,428 -0.46(-1.39%)
Jun 21, 2013 33.42 33.46 32.92 33.46 45,110 -0.00(-0.01%)
Jun 20, 2013 33.75 33.78 33.23 33.47 140,699 -0.83(-2.43%)
Jun 19, 2013 34.70 34.70 34.26 34.30 41,856 -0.43(-1.22%)
Jun 18, 2013 34.38 34.77 34.35 34.72 22,321 +0.43(+1.24%)
Jun 17, 2013 34.30 34.44 34.13 34.30 17,248 +0.22(+0.65%)
Jun 14, 2013 34.33 34.43 33.93 34.08 44,054 -0.38(-1.11%)
Jun 13, 2013 33.83 34.51 33.75 34.46 30,753 +0.59(+1.73%)
Jun 12, 2013 34.38 34.61 33.79 33.87 137,586 -0.23(-0.67%)
Jun 11, 2013 34.13 34.35 33.94 34.10 66,079 -0.40(-1.16%)
Jun 10, 2013 34.36 34.50 34.12 34.50 88,677 +0.28(+0.82%)
Jun 07, 2013 34.05 34.32 33.98 34.22 109,984 +0.36(+1.05%)
Jun 06, 2013 33.53 33.86 33.45 33.86 38,351 +0.27(+0.81%)
Jun 05, 2013 33.89 33.98 33.50 33.59 55,339 -0.45(-1.32%)
Jun 04, 2013 34.42 34.43 33.70 34.04 149,767 -0.23(-0.67%)
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.