FYX Historical Prices | First Trust Small Cap Core Alph Stock

Dow

0.34% Nasdaq

0.16%

First Trust Small Cap Core AlphaDEX (FYX)

-NYSEArca

40.36 May 21, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	40.29	40.46	40.22	40.36	15,000	40.36
May 20, 2013	40.24	40.45	40.14	40.30	33,000	40.30
May 17, 2013	39.87	40.27	39.87	40.27	18,600	40.27
May 16, 2013	39.78	39.98	39.62	39.73	20,900	39.73
May 15, 2013	39.71	40.08	39.67	39.96	42,000	39.96
May 14, 2013	39.27	39.81	39.27	39.81	18,700	39.81
May 13, 2013	39.22	39.24	39.05	39.21	17,500	39.21
May 10, 2013	38.96	39.35	38.95	39.35	18,200	39.35
May 9, 2013	38.95	39.12	38.80	38.94	31,100	38.94
May 8, 2013	38.75	38.96	38.67	38.92	37,400	38.92
May 7, 2013	38.49	38.80	38.39	38.78	23,400	38.78
May 6, 2013	38.19	38.44	38.19	38.33	27,000	38.33
May 3, 2013	37.81	38.41	37.81	38.25	84,300	38.25
May 2, 2013	37.00	37.53	36.99	37.47	21,000	37.47
May 1, 2013	37.68	37.68	36.83	36.83	36,700	36.83
Apr 30, 2013	37.58	37.79	37.38	37.77	44,000	37.77
Apr 29, 2013	37.39	37.64	37.33	37.54	11,700	37.54
Apr 26, 2013	37.47	37.53	37.14	37.32	14,400	37.32
Apr 25, 2013	37.37	37.80	37.37	37.62	27,800	37.62
Apr 24, 2013	36.96	37.31	36.96	37.31	19,100	37.31
Apr 23, 2013	36.54	36.92	36.54	36.92	36,000	36.92
Apr 22, 2013	36.31	36.35	35.44	36.28	81,700	36.28
Apr 19, 2013	35.96	36.28	35.76	36.28	38,500	36.28
Apr 18, 2013	36.04	36.12	35.68	35.75	103,000	35.75
Apr 17, 2013	36.31	36.33	35.70	36.07	42,300	36.07
Apr 16, 2013	36.36	36.71	36.21	36.66	73,100	36.66
Apr 15, 2013	37.24	37.29	35.95	36.10	48,300	36.10
Apr 12, 2013	37.58	37.67	37.33	37.50	25,700	37.50
Apr 11, 2013	37.64	37.88	37.56	37.73	57,000	37.73
Apr 10, 2013	37.03	37.70	37.02	37.69	22,300	37.69
Apr 9, 2013	37.19	37.21	36.90	36.90	27,300	36.90
Apr 8, 2013	36.95	37.15	36.71	37.15	25,500	37.15
Apr 5, 2013	36.44	36.89	36.26	36.88	31,900	36.88
Apr 4, 2013	36.76	36.99	36.58	36.99	77,400	36.99
Apr 3, 2013	37.35	37.35	36.66	36.74	52,100	36.74
Apr 2, 2013	37.65	37.75	37.19	37.31	52,900	37.31
Apr 1, 2013	37.93	38.02	37.26	37.49	83,500	37.49
Mar 28, 2013	37.97	38.11	37.84	37.95	24,500	37.95
Mar 27, 2013	37.82	38.02	37.60	38.00	49,200	38.00
Mar 26, 2013	38.00	38.11	37.86	38.06	35,700	38.06
Mar 25, 2013	37.94	38.22	37.70	37.87	22,400	37.87
Mar 22, 2013	37.94	38.02	37.82	37.83	21,700	37.83
Mar 21, 2013	37.91	38.08	37.68	37.78	109,800	37.78
Mar 21, 2013	0.022 Dividend
Mar 20, 2013	38.02	38.22	37.96	38.12	45,200	38.10
Mar 19, 2013	38.06	38.15	37.55	37.82	23,200	37.80
Mar 18, 2013	37.77	38.12	37.75	37.96	134,300	37.94
Mar 15, 2013	38.12	38.35	38.06	38.20	44,100	38.18
Mar 14, 2013	37.76	38.14	37.76	38.13	30,800	38.11
Mar 13, 2013	37.51	37.82	37.46	37.67	65,600	37.65
Mar 12, 2013	37.53	37.64	37.40	37.47	24,700	37.45
Mar 11, 2013	37.55	37.66	37.51	37.64	16,500	37.62
Mar 8, 2013	37.55	37.69	37.43	37.69	13,400	37.67
Mar 7, 2013	37.15	37.34	37.11	37.31	17,500	37.29
Mar 6, 2013	37.15	37.18	36.99	37.11	26,400	37.09
Mar 5, 2013	36.82	37.11	36.75	37.04	31,200	37.02
Mar 4, 2013	36.52	36.66	36.27	36.63	91,200	36.61
Mar 1, 2013	36.13	36.69	35.93	36.59	46,700	36.57
Feb 28, 2013	36.40	36.66	36.38	36.44	19,100	36.42
Feb 27, 2013	35.95	36.60	35.95	36.40	35,900	36.38
Feb 26, 2013	35.89	36.06	35.73	36.03	39,600	36.01
Feb 25, 2013	36.76	36.76	35.71	35.71	36,800	35.69
Feb 22, 2013	36.37	36.62	36.34	36.62	35,900	36.60
Feb 21, 2013	36.53	36.60	35.98	36.18	86,300	36.16
Feb 20, 2013	37.42	37.42	36.66	36.66	36,800	36.64
Feb 19, 2013	37.15	37.45	37.15	37.45	36,000	37.43
Feb 15, 2013	37.17	37.21	36.96	37.02	17,000	37.00
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On FYX

Quotes

Charts

News & Info

ETF

Analyst

First Trust Small Cap Core AlphaDEX (FYX)