First Trust Small Cap Core AlphaDEX Historical Stock Prices

(ETF)
FYX 
$47.24
*  
0.20
0.43%
Get FYX Alerts
*Delayed - data as of Sep. 17, 2014 15:22 ET  -  Find a broker to begin trading FYX now


Community Rating:
View:    FYX Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
15:22  47.26  47.3699  47.02  47.24 24,121
09/16/2014 46.8 47.13 46.618 47.04 141,968
09/15/2014 47.29 47.29 46.72 46.82 49,101
09/12/2014 47.73 47.73 47.06 47.25 17,588
09/11/2014 47.14 47.82 47.14 47.74 46,960
09/10/2014 47.26 47.49 47.054 47.408 28,353
09/09/2014 47.78 47.78 47.208 47.2101 56,769
09/08/2014 47.87 48.01 47.617 47.8 39,101
09/05/2014 47.63 47.94 47.48 47.92 44,080
09/04/2014 47.99 48.35 47.72 47.8 45,719
09/03/2014 48.35 48.35 47.86 47.91 89,585
09/02/2014 48.08 48.2399 47.824 48.14 41,116
08/29/2014 47.74 47.92 47.51 47.87 40,670
08/28/2014 47.7 47.76 47.5362 47.557 54,478
08/27/2014 48.07 48.09 47.8578 47.91 24,627
08/26/2014 47.71 48.0899 47.7 47.99 82,949
08/25/2014 47.85 47.97 47.528 47.62 43,094
08/22/2014 47.58 47.75 47.31 47.64 26,489
08/21/2014 47.35 47.7 47.0062 47.66 27,071
08/20/2014 47.47 47.48 47.21 47.41 94,283
08/19/2014 47.62 47.85 47.613 47.7 124,846
08/18/2014 47.26 47.57 47.121 47.57 41,106
08/15/2014 47.2 47.2184 46.449 46.88 55,340
08/14/2014 46.87 46.9699 46.71 46.95 211,670
08/13/2014 46.69 46.938 46.5901 46.8131 45,351
08/12/2014 46.76 46.91 46.3401 46.53 70,461
08/11/2014 46.68 47.19 46.5884 46.92 41,679
08/08/2014 46.1 46.51 45.9253 46.43 86,841
08/07/2014 46.51 46.5894 45.9 45.97 39,318
08/06/2014 45.87 46.56 45.87 46.33 56,999
08/05/2014 46.12 46.4999 45.8902 46.1518 46,416
08/04/2014 46.11 46.37 45.626 46.36 59,486
08/01/2014 46.07 46.26 45.6 45.92 80,123
07/31/2014 46.77 46.77 46.017 46.1 52,392
07/30/2014 47.38 47.38 47.02 47.17 33,404
07/29/2014 47.24 47.42 47.0501 47.1301 45,458
07/28/2014 47.4 47.4 46.796 47.09 42,921
07/25/2014 47.48 47.48 47.2301 47.231 117,276
07/24/2014 47.96 48.16 47.6248 47.66 65,745
07/23/2014 47.98 48.0645 47.74 47.89 40,974
07/22/2014 47.74 48.07 47.68 47.967 42,754
07/21/2014 47.48 47.54 47.2189 47.48 46,944
07/18/2014 47.07 47.81 47.07 47.75 85,063
07/17/2014 47.44 47.6599 46.94 46.98 123,819
07/16/2014 47.91 47.9232 47.5 47.73 57,696
07/15/2014 48.14 48.232 47.536 47.74 37,057
07/14/2014 48.3 48.35 48.0601 48.17 27,281
07/11/2014 48.1 48.1 47.6401 47.92 124,219
07/10/2014 47.79 48.298 47.23 48.09 51,132
07/09/2014 48.69 48.85 48.4701 48.56 58,743
07/08/2014 49.09 49.23 48.297 48.63 49,439
07/07/2014 49.76 49.76 49.05 49.07 31,034
07/03/2014 49.64 49.9599 49.64 49.92 15,384
07/02/2014 49.74 49.822 49.44 49.5 24,517
07/01/2014 49.34 50.1799 49.34 49.72 99,518
06/30/2014 48.82 49.19 48.7 49.13 43,904
06/27/2014 48.4 48.97 48.38 48.97 19,079
06/26/2014 48.72 48.72 48.26 48.55 31,309
06/25/2014 48.01 48.7 47.96 48.69 46,293
06/24/2014 48.66 49.0699 48.24 48.27 83,264
06/23/2014 48.88 49.16 48.6101 48.74 43,078
06/20/2014 48.75 48.91 48.54 48.81 74,616
06/19/2014 48.89 48.89 48.4001 48.69 29,738
06/18/2014 48.35 48.72 48.155 48.7 65,798
06/17/2014 48.01 48.5099 47.93 48.37 61,084
06/16/2014 47.83 48.04 47.812 48.04 25,996
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?