FYX - First Trust Small Cap Core AlphaDEX Fund

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201959.2859.4958.9859.3459.3416,000
May 23, 201959.6859.6858.5958.9258.9279,800
May 22, 201960.8760.8860.1560.2960.2923,400
May 21, 201960.5461.0860.5361.0661.0621,900
May 20, 201960.1960.4960.0760.1760.1733,400
May 17, 201961.1961.6460.6060.6760.6758,500
May 16, 201961.6062.1461.6061.6961.6924,900
May 15, 201960.6861.5460.6161.4761.47121,700
May 14, 201960.6261.4160.6261.2361.2346,400
May 13, 201961.2261.3060.2260.4260.4274,000
May 10, 201961.9862.4561.3562.3662.3657,000
May 09, 201961.9862.4261.3462.3162.3153,800
May 08, 201962.9363.1162.4362.4362.4324,800
May 07, 201963.7563.8862.4562.9362.9317,700
May 06, 201963.0464.3163.0464.1664.1616,600
May 03, 201963.1464.1063.1464.0864.0840,500
May 02, 201962.6263.1562.1662.8062.8044,100
May 01, 201963.5363.5962.7662.7662.7632,100
Apr 30, 201963.7363.9662.8663.4063.4031,300
Apr 29, 201963.5064.0763.5063.7963.7924,800
Apr 26, 201963.0763.5962.9063.5463.5416,000
Apr 25, 201963.4963.4962.5963.0463.0450,000
Apr 24, 201963.6563.9963.5463.7363.7318,000
Apr 23, 201962.9163.8462.8863.7163.7122,800
Apr 22, 201962.9463.0162.5062.8162.8124,200
Apr 18, 201963.2363.3062.7163.0163.0150,600
Apr 17, 201963.8563.8562.9663.2163.2135,400
Apr 16, 201963.4463.6063.2763.5763.5750,900
Apr 15, 201963.5763.5763.0563.2063.2027,300
Apr 12, 201963.7163.7363.3463.5063.5053,600
Apr 11, 201963.3063.4563.1563.2063.2021,800
Apr 10, 201962.5763.3762.5763.3763.3719,800
Apr 09, 201962.8562.9962.3462.4062.4024,300
Apr 08, 201963.1763.2562.9363.1663.1624,700
Apr 05, 201962.8763.3462.8763.3463.3416,000
Apr 04, 201962.2762.7562.2762.6762.6728,900
Apr 03, 201962.6462.8262.2362.2762.2733,900
Apr 02, 201962.4962.4961.8262.0962.0926,600
Apr 01, 201962.1562.4861.9262.4062.4059,500
Mar 29, 201962.0562.0861.3661.6961.6946,700
Mar 28, 201961.2361.6760.9061.5961.5933,800
Mar 27, 201961.1561.3160.4061.0761.0734,400
Mar 26, 201961.0761.5460.7561.1361.1320,200
Mar 25, 201960.2460.8559.7760.5260.5231,800
Mar 22, 201961.9361.9360.1760.1760.1752,100
Mar 21, 201961.3762.6561.3762.3162.3121,100
Mar 21, 20190.056 Dividend
Mar 20, 201961.9862.3361.1761.5861.5260,400
Mar 19, 201962.6762.6761.8661.9661.9034,100
Mar 18, 201961.8762.4961.8762.4162.35119,900
Mar 15, 201961.9662.2761.7461.8561.7962,800
Mar 14, 201962.0762.1361.8561.8661.8019,500
Mar 13, 201962.1362.4062.0562.1762.1131,500
Mar 12, 201961.9762.0961.6661.8461.7820,000
Mar 11, 201960.9961.8560.9961.8561.7913,000
Mar 08, 201960.5260.8860.5260.8460.7829,900
Mar 07, 201961.4161.4460.8060.9360.8752,500
Mar 06, 201962.5662.5661.3761.4161.3526,000
Mar 05, 201963.0263.0262.5262.5662.5035,000
Mar 04, 201963.5863.5862.5462.9162.8533,700
Mar 01, 201963.5463.7462.9763.4163.3528,600
Feb 28, 201963.1663.3162.8863.0963.0323,500
Feb 27, 201962.9463.3362.8363.2363.1727,000
Feb 26, 201963.7063.7663.1763.1763.1123,500
Feb 25, 201964.3064.3963.8063.8163.7532,000
Feb 22, 201963.8364.0063.6363.9863.9227,800
Feb 21, 201963.9063.9063.3363.5663.5035,200
Feb 20, 201963.6064.0163.5363.9063.8419,100
Feb 19, 201963.0663.7263.0663.5063.4436,500
Feb 15, 201962.4963.2362.4563.1363.0733,300
Feb 14, 201961.8062.5161.6762.2062.1431,000
Feb 13, 201962.0362.2461.7762.0862.0264,600
Feb 12, 201961.3761.9261.3761.9261.8651,600
Feb 11, 201960.7061.0560.3961.0360.9726,800
Feb 08, 201960.3960.5660.0260.5060.4454,300
Feb 07, 201960.7461.0260.1060.5460.4847,200
Feb 06, 201961.1561.2260.9361.0560.9937,400
Feb 05, 201961.2261.4860.9661.3261.2670,600
Feb 04, 201960.5761.2260.4061.2261.1675,900
Feb 01, 201960.6760.7560.2960.5360.4739,800
Jan 31, 201960.1060.6360.0360.5260.46104,300
Jan 30, 201959.8860.3359.2760.0960.0445,400
Jan 29, 201959.7059.7359.4459.5259.4766,600
Jan 28, 201959.3859.7459.0959.5359.4865,600
Jan 25, 201959.6360.0459.6359.9359.8861,500
Jan 24, 201958.7659.3458.7659.1959.1454,900
Jan 23, 201959.1759.4258.3958.8258.7733,400
Jan 22, 201959.6259.6958.7758.9958.9465,800
Jan 18, 201959.7560.2759.6260.0259.9744,400
Jan 17, 201958.6059.5358.3459.3359.2843,000
Jan 16, 201958.5659.0758.5658.8458.7944,800
Jan 15, 201958.1358.4357.9058.4158.3664,200
Jan 14, 201958.1658.5057.9258.1258.0736,100
Jan 11, 201958.3258.6758.1358.5058.4556,900
Jan 10, 201957.9158.5357.6658.5058.4587,800
Jan 09, 201957.9058.4957.6758.3558.3046,800
Jan 08, 201957.2357.5856.7957.5757.5268,200
Jan 07, 201955.6657.0955.6656.7456.6938,500
Jan 04, 201954.2655.8554.2655.6655.61192,500
Jan 03, 201954.2954.6153.3453.6253.57110,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...