U.S. Markets open in 3 hrs 41 mins

First Trust Small Cap Core AlphaDEX ETF (FYX)


NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
55.93+0.97 (+1.76%)
At close: 3:59PM EDT
People also watch
FNXFEXFTAFTCFXL
DateOpenHighLowCloseAdj Close*Volume
Jun 28, 201755.3756.0355.2855.9355.9322,200
Jun 27, 201755.5355.6654.9654.9654.9628,200
Jun 26, 201755.5055.6355.1355.4655.4622,600
Jun 23, 201754.8555.3354.7155.3355.3317,800
Jun 22, 201754.3454.9654.3454.8054.80126,600
Jun 22, 20170.111 Dividend
Jun 21, 201755.0255.3054.6254.7154.6016,300
Jun 20, 201755.5055.5054.9054.9054.7911,100
Jun 19, 201755.4655.7255.3955.5655.4518,300
Jun 16, 201755.3155.3154.9355.2255.1123,900
Jun 15, 201755.2455.6155.1655.4755.3626,000
Jun 14, 201756.0256.0255.4255.7155.6021,200
Jun 13, 201755.9056.1555.7856.0055.8924,700
Jun 12, 201755.6756.0655.6155.6955.5829,900
Jun 09, 201755.6456.1855.5655.6755.5622,300
Jun 08, 201754.7655.6354.7055.4155.3022,600
Jun 07, 201754.6754.8454.4954.6754.5636,200
Jun 06, 201754.4354.8654.3254.6154.5018,000
Jun 05, 201755.0255.0254.6154.6554.5421,600
Jun 02, 201754.7355.5354.7355.0454.9342,000
Jun 01, 201753.7454.6653.6354.6654.5520,900
May 31, 201753.8853.8852.9353.6153.5079,400
May 30, 201753.9953.9953.6253.7353.6233,200
May 26, 201753.9454.0753.7553.9953.8816,000
May 25, 201754.2454.3253.8353.9953.8816,000
May 24, 201754.0154.1853.8154.0053.8929,600
May 23, 201754.0054.0853.5753.9653.8512,500
May 22, 201753.6353.9453.6253.8853.7714,100
May 19, 201753.3953.7753.3653.4553.3428,400
May 18, 201752.7953.3752.7953.1853.0755,800
May 17, 201753.7353.8453.0553.0752.9630,300
May 16, 201754.6254.6254.1654.5454.4321,600
May 15, 201754.5254.8654.5254.5954.4818,800
May 12, 201754.5054.5054.1654.2654.1514,700
May 11, 201755.0655.0654.2754.7554.6435,300
May 10, 201754.9055.3154.8255.2755.1646,500
May 09, 201754.9755.1154.7954.9454.8322,600
May 08, 201754.9955.0654.6154.7854.6723,100
May 05, 201754.9655.0254.5754.9954.8820,900
May 04, 201755.0455.1954.5054.8154.7019,300
May 03, 201754.9955.0754.7054.9154.8014,600
May 02, 201755.4855.4855.1055.2055.09100,100
May 01, 201755.3255.5855.0255.3955.2820,000
Apr 28, 201755.9055.9055.1755.2955.1823,500
Apr 27, 201755.9656.1255.6155.7855.6735,800
Apr 26, 201755.3756.1055.3055.7455.6329,100
Apr 25, 201755.3155.6355.3155.3855.2756,500
Apr 24, 201754.9954.9954.6854.8454.7325,800
Apr 21, 201754.2554.2653.9954.1053.9928,800
Apr 20, 201753.6454.2953.6454.2854.1746,500
Apr 19, 201753.4353.8453.3653.4953.3835,200
Apr 18, 201752.9653.2352.7653.1953.0844,400
Apr 17, 201752.7353.1852.6853.1553.0483,500
Apr 13, 201753.1153.2652.5352.5352.4254,400
Apr 12, 201753.8353.9353.1553.2553.1422,900
Apr 11, 201753.4153.9853.3153.9553.8426,400
Apr 10, 201753.4153.9253.3153.5553.4425,800
Apr 07, 201753.3053.5353.2453.3753.2619,800
Apr 06, 201752.8753.4852.7653.3753.2628,200
Apr 05, 201753.8454.0752.7552.7952.68109,600
Apr 04, 201753.4253.6753.2853.4453.33276,300
Apr 03, 201754.5454.5453.3453.5553.44339,600
Mar 31, 201754.3154.6054.1154.4254.31112,900
Mar 30, 201753.7154.3053.7154.2654.1529,800
Mar 29, 201753.4153.8253.3953.7853.67107,000
Mar 28, 201752.9253.5552.8353.4853.3735,100
Mar 27, 201752.2853.1252.1053.0152.90158,900
Mar 24, 201753.2353.4352.7853.0952.9821,600
Mar 23, 201752.7053.4152.6853.1253.0149,700
Mar 23, 20170.03 Dividend
Mar 22, 201752.5152.6852.2252.6552.5138,500
Mar 21, 201754.5254.5252.7252.7852.64136,500
Mar 20, 201754.7054.7054.1754.3054.1619,400
Mar 17, 201754.5654.8054.2154.7354.5936,100
Mar 16, 201754.4354.5854.3154.4454.3020,900
Mar 15, 201753.6454.3853.5454.3054.1628,800
Mar 14, 201753.3953.5153.0053.3753.2373,100
Mar 13, 201753.4553.7553.4553.6153.4757,100
Mar 10, 201753.5853.6353.1153.4753.3323,000
Mar 09, 201753.6053.7753.1053.1853.0439,000
Mar 08, 201753.9754.1453.5453.5753.4337,700
Mar 07, 201754.1454.1653.7553.7953.6533,500
Mar 06, 201754.4054.4154.0054.2354.0922,600
Mar 03, 201754.8254.9954.4154.6554.5125,800
Mar 02, 201755.3155.3354.8054.8054.6668,600
Mar 01, 201755.1955.5555.1955.3355.1931,400
Feb 28, 201755.2055.2054.3854.3954.2568,200
Feb 27, 201754.9155.3554.7555.3455.2035,200
Feb 24, 201754.5654.9254.2854.9254.7825,200
Feb 23, 201755.6255.6254.6554.8854.7432,800
Feb 22, 201755.5155.6055.3155.4255.2899,100
Feb 21, 201755.3855.7255.3255.6555.5125,100
Feb 17, 201755.0555.2354.9355.2355.0921,100
Feb 16, 201755.3855.5054.9355.2155.0720,700
Feb 15, 201755.0055.5154.8955.4355.2942,600
Feb 14, 201754.8255.1554.6855.0754.93109,000
Feb 13, 201755.1955.3954.8554.9454.8051,600
Feb 10, 201754.6254.9054.4854.7954.6585,200
Feb 09, 201753.6054.4753.6054.2754.13523,600
Feb 08, 201753.4653.5553.0053.4753.3355,900
*Close price adjusted for dividends and splits.
Loading more data...