Quantcast

First Trust Small Cap Core AlphaDEX Fund Historical Stock Prices

FYX 
$67.62
*  
0.11
0.16%
Get FYX Alerts
*Delayed - data as of Jun. 19, 2018  -  Find a broker to begin trading FYX now
Exchange:NASDAQ

Community Rating:
View:    FYX Pre-Market
 
 
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 19-MAR-2018 TO 19-JUN-2018

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 67.41 67.73 66.896 67.62 53,268
06/19/2018 67.41 67.73 66.896 67.62 53,368
06/18/2018 66.92 67.73 66.6515 67.73 109,663
06/15/2018 66.88 67.2 66.65 67.13 25,042
06/14/2018 67.03 67.18 66.74 67.18 43,673
06/13/2018 67.39 67.39 66.77 66.87 35,628
06/12/2018 67.04 67.399 66.97 67.21 37,903
06/11/2018 66.915 67.099 66.765 66.99 21,959
06/08/2018 66.53 66.8 66.44 66.77 57,621
06/07/2018 66.75 66.99 66.17 66.46 536,298
06/06/2018 66.25 66.759 66.1988 66.73 25,443
06/05/2018 65.73 66.28 65.73 66.28 28,129
06/04/2018 65.7 65.72 65.245 65.72 19,682
06/01/2018 65.62 65.62 65.24 65.33 28,025
05/31/2018 65.57 65.57 64.85 64.9802 71,845
05/30/2018 64.81 65.71 64.7687 65.57 19,198
05/29/2018 64.26 64.5428 63.93 64.49 25,241
05/25/2018 64.25 64.49 64.1886 64.35 25,657
05/24/2018 64.43 64.64 64 64.46 39,808
05/23/2018 64.16 64.46 64.01 64.45 22,643
05/22/2018 65.09 65.09 64.25 64.25 21,804
05/21/2018 64.74 64.99 64.6834 64.99 46,307
05/18/2018 64.25 64.54 64.25 64.45 18,551
05/17/2018 63.85 64.439 63.85 64.3 17,706
05/16/2018 63.39 64.088 63.39 63.91 19,939
05/15/2018 63.02 63.23 62.7992 63.08 65,821
05/14/2018 63.4 63.65 63.0998 63.17 17,824
05/11/2018 63.38 63.57 63.16 63.38 23,213
05/10/2018 63.11 63.525 63.04 63.24 16,601
05/09/2018 62.66 63.12 62.4542 63 19,235
05/08/2018 62.15 62.57 62.12 62.57 35,837
05/07/2018 62.08 62.57 62.08 62.35 17,409
05/04/2018 61.08 62.1463 60.8971 61.76 24,466
05/03/2018 61.34 61.34 60.4881 61.09 20,163
05/02/2018 61.06 61.82 61.055 61.44 36,337
05/01/2018 61.13 61.25 60.401 61.2 45,772
04/30/2018 61.885 62.02 61.09 61.09 22,761
04/27/2018 61.86 61.97 61.4932 61.7 14,927
04/26/2018 61.64 61.96 61.3765 61.81 66,928
04/25/2018 61.27 61.6299 60.86 61.3499 18,845
04/24/2018 62.06 62.28 61.0059 61.44 23,490
04/23/2018 61.77 61.9825 61.4644 61.77 21,044
04/20/2018 62.15 62.1973 61.6 61.71 33,660
04/19/2018 62.33 62.53 61.9301 62.19 20,918
04/18/2018 62.43 62.88 62.43 62.58 38,555
04/17/2018 62.05 62.395 62.01 62.27 39,125
04/16/2018 61.37 61.82 61.23 61.71 22,962
04/13/2018 61.7 61.7 60.86 61.02 48,203
04/12/2018 61.31 61.629 61.011 61.4399 23,310
04/11/2018 60.57 61.3299 60.57 61.09 24,297
04/10/2018 60.44 61.0545 60.2503 60.92 24,441
04/09/2018 60.12 60.52 59.67 59.67 42,937
04/06/2018 60.63 61.03 59.4363 59.91 19,998
04/05/2018 60.65 61.12 60.565 61.09 21,380
04/04/2018 58.84 60.499 58.84 60.39 25,680
04/03/2018 59.13 59.67 58.9 59.56 19,936
04/02/2018 60.08 60.215 58.44 58.79 30,471
03/29/2018 59.94 60.57 59.797 60.21 18,273
03/28/2018 59.55 59.84 59.43 59.58 11,021
03/27/2018 60.92 60.92 59.3401 59.5 25,369
03/26/2018 60.21 60.63 59.5801 60.63 24,765
03/23/2018 60.56 60.75 59.39 59.44 20,339
03/22/2018 61.42 61.85 60.6557 60.66 20,090
03/21/2018 61.7 62.299 61.61 62.05 27,286
03/20/2018 61.69 61.9 61.5659 61.69 12,273
03/19/2018 61.96 61.96 60.95 61.65 16,264
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for FYX

Research Brokers before you trade

Want to trade FX?

Smart Portfolio