FYX - First Trust Small Cap Core AlphaDEX Fund

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201959.0059.0058.4558.6858.6815,300
Aug 21, 201958.8458.9758.6858.8158.8124,600
Aug 20, 201958.5958.6058.2958.3158.3125,900
Aug 19, 201958.7559.0258.6458.7258.7223,500
Aug 16, 201956.9858.0656.9857.9857.9821,300
Aug 15, 201957.1057.1056.4456.7556.7577,200
Aug 14, 201957.6557.8556.7656.9656.9634,100
Aug 13, 201958.0059.4057.7258.6958.6940,200
Aug 12, 201958.4558.4557.9258.0558.0515,800
Aug 09, 201959.5059.5358.6658.8458.8432,100
Aug 08, 201958.9059.7758.9059.7559.7518,100
Aug 07, 201957.8958.5757.4458.4558.4544,300
Aug 06, 201958.6358.8257.8558.5158.5128,800
Aug 05, 201958.8158.8157.7558.1258.1232,100
Aug 02, 201960.3360.3359.4359.9859.9836,900
Aug 01, 201961.8262.1360.3960.5860.5833,000
Jul 31, 201962.2962.7661.3761.8761.8721,200
Jul 30, 201960.8162.1660.6662.1662.1620,600
Jul 29, 201961.7961.8561.1661.3461.3416,200
Jul 26, 201961.2861.9461.2861.8761.8719,000
Jul 25, 201961.9161.9161.0961.1261.1220,100
Jul 24, 201960.6061.8660.6061.8361.8341,400
Jul 23, 201960.4360.7660.2960.7660.7623,400
Jul 22, 201960.4960.7760.1860.2060.2019,600
Jul 19, 201960.5660.8860.4160.4160.4143,100
Jul 18, 201960.4660.5860.1460.4560.4515,100
Jul 17, 201961.1161.1160.3060.4760.4732,000
Jul 16, 201961.1061.5760.8961.1661.1620,400
Jul 15, 201961.6961.6960.8761.0561.0537,100
Jul 12, 201960.9761.6560.9661.4261.4254,800
Jul 11, 201961.2961.2960.5160.7660.7618,800
Jul 10, 201961.3461.5260.9461.1661.1615,200
Jul 09, 201960.9361.0160.7261.0161.0118,900
Jul 08, 201961.5261.7061.1961.2161.2115,600
Jul 05, 201961.1961.8061.0261.8061.8029,600
Jul 03, 201961.4361.5861.1161.5661.5617,600
Jul 02, 201961.6061.6060.7761.1361.1326,800
Jul 01, 201962.3762.5461.3461.6661.6626,100
Jun 28, 201960.8561.6260.8561.4861.4874,100
Jun 27, 201959.5760.6759.5760.6760.6721,800
Jun 26, 201959.6359.8059.4359.4459.4421,000
Jun 25, 201959.6359.7659.3059.4259.4237,400
Jun 24, 201960.5260.5359.5859.6059.6023,800
Jun 21, 201960.8960.8960.4160.4260.4233,800
Jun 20, 201961.2061.2560.7761.0461.0446,100
Jun 19, 201960.5060.7760.1960.5760.5732,600
Jun 18, 201960.1060.9060.1060.4260.4245,300
Jun 17, 201959.4859.9159.3859.6359.6336,700
Jun 14, 201959.9260.0059.3559.3859.3816,300
Jun 14, 20190.191 Dividend
Jun 13, 201959.6160.0559.5960.0459.8515,100
Jun 12, 201959.4059.4259.1659.3059.1116,100
Jun 11, 201960.0260.1459.2959.4859.2925,900
Jun 10, 201959.5260.1159.4859.5759.3840,900
Jun 07, 201959.0359.4558.8959.2559.0627,500
Jun 06, 201959.0059.1758.2158.7858.5941,200
Jun 05, 201959.4959.4958.5459.0358.8447,100
Jun 04, 201958.3959.4258.3759.4059.2133,900
Jun 03, 201957.4158.0157.3257.7757.5962,400
May 31, 201957.5657.6257.0957.3557.1731,500
May 30, 201958.5658.8057.9458.2158.0269,600
May 29, 201958.4958.6158.0558.4658.2785,900
May 28, 201959.3959.6358.9358.9358.7438,400
May 24, 201959.2859.4958.9859.3459.1516,000
May 23, 201959.6859.6858.5958.9258.7379,800
May 22, 201960.8760.8860.1560.2960.1023,400
May 21, 201960.5461.0860.5361.0660.8721,900
May 20, 201960.1960.4960.0760.1759.9833,400
May 17, 201961.1961.6460.6060.6760.4858,500
May 16, 201961.6062.1461.6061.6961.4924,900
May 15, 201960.6861.5460.6161.4761.27121,700
May 14, 201960.6261.4160.6261.2361.0446,400
May 13, 201961.2261.3060.2260.4260.2374,000
May 10, 201961.9862.4561.3562.3662.1657,000
May 09, 201961.9862.4261.3462.3162.1153,800
May 08, 201962.9363.1162.4362.4362.2324,800
May 07, 201963.7563.8862.4562.9362.7317,700
May 06, 201963.0464.3163.0464.1663.9616,600
May 03, 201963.1464.1063.1464.0863.8840,500
May 02, 201962.6263.1562.1662.8062.6044,100
May 01, 201963.5363.5962.7662.7662.5632,100
Apr 30, 201963.7363.9662.8663.4063.2031,300
Apr 29, 201963.5064.0763.5063.7963.5924,800
Apr 26, 201963.0763.5962.9063.5463.3416,000
Apr 25, 201963.4963.4962.5963.0462.8450,000
Apr 24, 201963.6563.9963.5463.7363.5318,000
Apr 23, 201962.9163.8462.8863.7163.5122,800
Apr 22, 201962.9463.0162.5062.8162.6124,200
Apr 18, 201963.2363.3062.7163.0162.8150,600
Apr 17, 201963.8563.8562.9663.2163.0135,400
Apr 16, 201963.4463.6063.2763.5763.3750,900
Apr 15, 201963.5763.5763.0563.2063.0027,300
Apr 12, 201963.7163.7363.3463.5063.3053,600
Apr 11, 201963.3063.4563.1563.2063.0021,800
Apr 10, 201962.5763.3762.5763.3763.1719,800
Apr 09, 201962.8562.9962.3462.4062.2024,300
Apr 08, 201963.1763.2562.9363.1662.9624,700
Apr 05, 201962.8763.3462.8763.3463.1416,000
Apr 04, 201962.2762.7562.2762.6762.4728,900
Apr 03, 201962.6462.8262.2362.2762.0733,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...