Quantcast

First Trust Small Cap Core AlphaDEX Fund Historical Stock Prices

FYX 
$63.711
*  
0.901
1.43%
Get FYX Alerts
*Delayed - data as of Apr. 23, 2019  -  Find a broker to begin trading FYX now
Exchange:NASDAQ

Community Rating:
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

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 62.91 63.84 62.8815 63.711 22,827
04/23/2019 62.91 63.84 62.8815 63.711 22,827
04/22/2019 62.94 63.0132 62.5 62.81 24,247
04/18/2019 63.23 63.3 62.71 63.01 50,623
04/17/2019 63.85 63.85 62.96 63.21 35,446
04/16/2019 63.44 63.6 63.2681 63.57 50,930
04/15/2019 63.57 63.57 63.05 63.2 27,314
04/12/2019 63.71 63.73 63.34 63.5 53,648
04/11/2019 63.3 63.4535 63.15 63.2 21,840
04/10/2019 62.57 63.37 62.57 63.37 19,809
04/09/2019 62.85 62.9904 62.34 62.4 24,277
04/08/2019 63.17 63.2499 62.93 63.158 24,704
04/05/2019 62.87 63.34 62.87 63.34 16,041
04/04/2019 62.27 62.75 62.27 62.67 28,867
04/03/2019 62.64 62.819 62.23 62.27 33,900
04/02/2019 62.49 62.49 61.82 62.09 26,579
04/01/2019 62.15 62.48 61.92 62.4 59,465
03/29/2019 62.05 62.079 61.36 61.69 46,731
03/28/2019 61.23 61.6732 60.904 61.59 33,842
03/27/2019 61.15 61.312 60.4 61.07 34,350
03/26/2019 61.07 61.5363 60.7501 61.13 20,153
03/25/2019 60.24 60.8455 59.77 60.52 31,785
03/22/2019 61.93 61.93 60.17 60.17 52,138
03/21/2019 61.37 62.65 61.37 62.31 21,051
03/20/2019 61.98 62.33 61.17 61.58 60,350
03/19/2019 62.67 62.67 61.86 61.9639 34,123
03/18/2019 61.87 62.49 61.87 62.41 119,904
03/15/2019 61.96 62.2671 61.7356 61.85 62,797
03/14/2019 62.07 62.13 61.85 61.86 19,478
03/13/2019 62.13 62.4 62.05 62.17 31,464
03/12/2019 61.97 62.0932 61.6596 61.84 19,961
03/11/2019 60.99 61.85 60.99 61.85 12,989
03/08/2019 60.52 60.88 60.52 60.84 29,918
03/07/2019 61.41 61.44 60.8 60.93 52,517
03/06/2019 62.56 62.56 61.37 61.405 26,007
03/05/2019 63.02 63.02 62.52 62.56 35,038
03/04/2019 63.58 63.58 62.5374 62.91 33,729
03/01/2019 63.54 63.7399 62.97 63.41 28,649
02/28/2019 63.16 63.31 62.884 63.09 23,471
02/27/2019 62.94 63.3299 62.83 63.23 27,008
02/26/2019 63.7 63.762 63.17 63.17 23,521
02/25/2019 64.3 64.3932 63.8004 63.81 32,003
02/22/2019 63.83 64.0034 63.6276 63.98 27,775
02/21/2019 63.9 63.9 63.3303 63.56 35,190
02/20/2019 63.6 64.01 63.5301 63.9 19,095
02/19/2019 63.06 63.7165 63.06 63.5 36,530
02/15/2019 62.49 63.2299 62.45 63.13 33,322
02/14/2019 61.8 62.51 61.67 62.2 31,015
02/13/2019 62.03 62.24 61.77 62.08 64,560
02/12/2019 61.37 61.92 61.37 61.92 51,586
02/11/2019 60.7 61.05 60.3901 61.03 26,774
02/08/2019 60.39 60.56 60.02 60.5 54,315
02/07/2019 60.74 61.02 60.1 60.54 47,202
02/06/2019 61.15 61.2196 60.934 61.05 37,392
02/05/2019 61.22 61.4791 60.9583 61.32 70,605
02/04/2019 60.57 61.22 60.4 61.22 75,906
02/01/2019 60.67 60.75 60.2901 60.53 39,839
01/31/2019 60.1 60.6271 60.0256 60.5238 104,281
01/30/2019 59.88 60.33 59.2669 60.09 45,399
01/29/2019 59.7 59.73 59.4361 59.52 66,636
01/28/2019 59.38 59.7401 59.0901 59.53 65,584
01/25/2019 59.63 60.0399 59.63 59.93 61,518
01/24/2019 58.76 59.34 58.76 59.19 54,884
01/23/2019 59.17 59.4234 58.3908 58.82 33,435
*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?



Smart Portfolio