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 (%)
Apr 07, 2016 37.85 37.85 37.85 0 -0.64(-1.65%)
Apr 06, 2016 38.26 38.49 37.99 38.48 73,276 +0.26(+0.68%)
Apr 05, 2016 38.44 38.65 38.19 38.22 23,968 -0.49(-1.26%)
Apr 04, 2016 39.28 39.28 38.70 38.71 91,334 -0.60(-1.53%)
Apr 01, 2016 38.97 39.34 38.82 39.31 73,750 +0.03(+0.09%)
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%)
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.