First Trust Small Cap Core AlphaDEX Historical Stock Prices

(ETF)
FYX 
$50.023
*  
0.363
0.73%
Get FYX Alerts
*Delayed - data as of Jun. 2, 2015  -  Find a broker to begin trading FYX now


Community Rating:
View:    FYX After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-MAR-2015 TO 01-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  49.61  50.30  49.48  50.023 51,565
06/01/2015 49.94 50.07 49.26 49.66 51,045
05/29/2015 49.87 50 49.45 49.7006 34,614
05/28/2015 49.93 50.02 49.675 50.02 63,216
05/27/2015 49.61 50.07 49.4 50.07 54,964
05/26/2015 49.92 49.97 49.345 49.5148 90,449
05/22/2015 50.43 50.6 50.01 50.21 63,129
05/21/2015 50.45 50.755 50.3601 50.49 34,217
05/20/2015 50.59 50.6299 50.21 50.55 43,943
05/19/2015 50.42 50.4267 50.19 50.39 45,969
05/18/2015 50.02 50.59 49.9201 50.57 42,274
05/15/2015 50.03 50.13 49.83 50.11 43,281
05/14/2015 49.99 50.24 49.843 50.14 45,903
05/13/2015 49.98 50.04 49.561 49.78 35,438
05/12/2015 49.87 50.0192 49.282 49.86 60,693
05/11/2015 50.17 50.3699 50.0343 50.06 30,772
05/08/2015 50.22 50.33 49.993 50.05 30,921
05/07/2015 49.54 49.91 49.313 49.77 37,262
05/06/2015 49.72 49.81 49.29 49.57 42,492
05/05/2015 50.03 50.27 49.38 49.57 156,057
05/04/2015 50.01 50.499 50.01 50.04 73,795
05/01/2015 49.93 50.13 49.56 50.06 149,604
04/30/2015 50.39 50.46 49.58 49.7999 63,723
04/29/2015 50.79 51.02 50.59 50.68 62,325
04/28/2015 51.015 51.201 50.4082 51.09 47,588
04/27/2015 51.33 51.67 50.56 50.6301 122,595
04/24/2015 51.32 51.37 51.07 51.1799 46,404
04/23/2015 50.92 51.3999 50.88 51.3 39,505
04/22/2015 50.95 51.1265 50.4912 51.03 41,153
04/21/2015 51.55 51.55 50.93 50.96 40,157
04/20/2015 50.91 51.44 50.9 51.2716 54,631
04/17/2015 51.2 51.2 50.4901 50.7 59,565
04/16/2015 51.64 51.7499 51.494 51.54 50,061
04/15/2015 51.32 51.93 51.269 51.71 72,536
04/14/2015 51.23 51.24 50.77 51.06 303,403
04/13/2015 51.12 51.299 51.0208 51.1 43,900
04/10/2015 51.16 51.16 50.94 51.088 79,452
04/09/2015 50.98 51.2499 50.45 50.9 49,386
04/08/2015 50.9 51.2799 50.9 51.08 42,673
04/07/2015 51.12 51.393 50.84 50.93 51,556
04/06/2015 50.57 51.35 50.57 51.22 78,996
04/02/2015 50.7 51.23 50.7 50.98 81,256
04/01/2015 50.48 51.07 50.229 50.56 204,969
03/31/2015 50.58 50.71 50.35 50.56 48,196
03/30/2015 50.38 50.8244 50.38 50.75 52,650
03/27/2015 50.12 50.24 49.86 50.21 64,090
03/26/2015 50.01 50.242 49.8701 50.07 63,004
03/25/2015 51.16 51.26 50.1101 50.14 52,200
03/24/2015 51.13 51.34 51.08 51.3 45,368
03/23/2015 51.11 51.4399 51.1 51.125 74,471
03/20/2015 50.74 51.16 50.7362 51.14 45,493
03/19/2015 50.42 50.65 50.34 50.57 95,709
03/18/2015 49.79 50.646 49.53 50.45 84,914
03/17/2015 49.76 49.95 49.6 49.91 51,897
03/16/2015 49.92 49.97 49.69 49.77 33,812
03/13/2015 49.97 49.97 49.1085 49.75 213,734
03/12/2015 49.44 49.94 49.3555 49.93 55,910
03/11/2015 48.8 49.1 48.56 49.1 58,996
03/10/2015 48.99 48.99 48.57 48.7799 41,629
03/09/2015 49.22 49.513 49.22 49.36 52,935
03/06/2015 49.53 49.805 49.0605 49.12 58,223
03/05/2015 49.97 49.97 49.5295 49.9199 35,411
03/04/2015 50.05 50.05 49.58 49.96 128,225
03/03/2015 50.47 50.47 50 50.2 79,554
03/02/2015 50.19 50.5199 50.04 50.37 84,973
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?