ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

FYX First Trust Small Cap Core AlphaDEX Fund

88.93
-1.31 (-1.45%)
Jun 14 2024 - Closed
Delayed by 15 minutes

FYX Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 88.93 -1.31 -1.45% 89.38 89.39 88.5648 16,150
Jun 13 2024 90.2386 -0.82 -0.90% 91.20 91.20 89.655 12,212
Jun 12 2024 91.06 1.30 1.45% 91.30 92.4299 90.8538 10,725
Jun 11 2024 89.7605 -0.48 -0.53% 89.47 89.9299 89.2155 92,489
Jun 10 2024 90.2432 -0.06 -0.06% 89.87 90.35 89.4896 10,575
Jun 07 2024 90.30 -1.06 -1.16% 90.31 91.0999 90.30 16,016
Jun 06 2024 91.36 -0.59 -0.65% 91.87 91.87 91.10 19,423
Jun 05 2024 91.9548 0.95 1.04% 91.59 92.01 90.92 14,235
Jun 04 2024 91.0078 -1.17 -1.26% 91.75 91.75 90.8676 9,927
Jun 03 2024 92.1733 -0.38 -0.41% 93.48 93.50 91.8381 9,578
May 31 2024 92.55 0.74 0.81% 92.35 92.55 91.83 30,254
May 30 2024 91.8079 1.44 1.60% 90.82 91.8079 90.82 39,875
May 29 2024 90.3659 -1.31 -1.43% 90.35 90.6699 90.321 38,113
May 28 2024 91.6797 -0.46 -0.50% 92.6166 92.6166 91.35 15,327
May 24 2024 92.14 0.82 0.90% 91.70 92.14 91.6437 15,984
May 23 2024 91.32 -1.59 -1.71% 93.46 93.46 90.9097 16,268
May 22 2024 92.91 -0.71 -0.76% 93.16 93.61 92.447 26,018
May 21 2024 93.62 -0.12 -0.13% 93.48 93.6994 93.2917 22,449
May 20 2024 93.74 -0.07 -0.07% 93.64 94.3699 93.60 33,371
May 17 2024 93.81 -0.04 -0.04% 93.47 93.89 93.47 20,477
May 16 2024 93.85 -0.26 -0.28% 94.03 94.03 93.6001 27,878
May 15 2024 94.11 0.51 0.54% 94.47 94.47 93.7166 17,050
May 14 2024 93.60 0.76 0.82% 93.57 93.8288 93.17 15,300
May 13 2024 92.84 0.36 0.39% 92.82 93.57 92.65 8,688
May 10 2024 92.48 -0.28 -0.30% 93.20 93.20 92.15 7,774
May 09 2024 92.76 1.20 1.31% 91.38 92.7999 91.38 20,029
May 08 2024 91.5591 -0.20 -0.22% 90.66 91.5591 90.66 12,533
May 07 2024 91.7625 -0.04 -0.04% 91.67 92.41 91.66 7,949
May 06 2024 91.80 0.82 0.90% 91.71 92.0731 91.5401 14,506
May 03 2024 90.98 0.77 0.85% 91.95 91.95 90.8543 18,945
May 02 2024 90.21 1.62 1.83% 89.66 90.271 89.1636 9,806
May 01 2024 88.59 0.54 0.61% 88.48 90.225 88.3101 49,396
Apr 30 2024 88.05 -1.79 -1.99% 89.18 89.3299 88.05 44,783
Apr 29 2024 89.84 0.44 0.49% 89.86 90.05 89.6931 10,308
Apr 26 2024 89.40 0.59 0.66% 88.95 89.6012 88.95 13,122
Apr 25 2024 88.81 -0.73 -0.82% 88.69 88.81 87.9345 10,868
Apr 24 2024 89.54 -0.07 -0.08% 89.51 89.82 88.73 65,593
Apr 23 2024 89.6106 1.60 1.82% 87.89 89.925 87.89 29,696
Apr 22 2024 88.0102 0.53 0.61% 87.56 88.53 87.475 15,081
Apr 19 2024 87.48 1.09 1.27% 86.24 87.48 86.24 8,698
Apr 18 2024 86.3866 0.06 0.07% 86.57 87.4299 86.3493 9,180
Apr 17 2024 86.3247 -0.55 -0.63% 87.10 87.7472 86.31 30,548
Apr 16 2024 86.87 -0.58 -0.66% 86.85 87.3699 86.0659 35,615
Apr 15 2024 87.45 -1.28 -1.44% 89.10 89.37 87.15 11,778
Apr 12 2024 88.73 -1.40 -1.55% 89.70 89.8999 88.06 26,642
Apr 11 2024 90.1266 0.63 0.70% 89.99 90.20 89.0421 13,739
Apr 10 2024 89.4973 -2.74 -2.97% 89.67 90.325 88.814 22,122
Apr 09 2024 92.24 0.47 0.52% 92.07 92.24 91.3914 26,507
Apr 08 2024 91.7654 0.76 0.83% 91.47 92.037 91.47 7,711
Apr 05 2024 91.01 0.37 0.41% 90.39 91.37 90.39 20,584
Apr 04 2024 90.64 -0.67 -0.73% 92.34 92.35 90.22 20,367
Apr 03 2024 91.3091 0.44 0.48% 90.22 91.48 90.22 17,951
Apr 02 2024 90.87 -1.52 -1.65% 91.01 91.01 90.26 28,146
Apr 01 2024 92.39 -0.85 -0.91% 93.59 93.59 92.22 16,865
Mar 28 2024 93.24 0.42 0.45% 92.91 93.76 92.86 13,580
Mar 27 2024 92.82 2.15 2.38% 91.31 92.82 91.31 19,477
Mar 26 2024 90.6662 -0.16 -0.17% 91.42 91.42 90.6662 11,940
Mar 25 2024 90.8236 -0.09 -0.10% 91.05 91.5414 90.75 23,760
Mar 22 2024 90.9178 -1.20 -1.30% 91.95 92.23 90.8001 14,020
Mar 21 2024 92.1143 0.88 0.97% 91.69 92.38 91.60 19,063
Mar 20 2024 91.2327 1.68 1.88% 89.21 91.29 89.02 18,035
Mar 19 2024 89.549 0.78 0.88% 88.25 89.84 88.25 18,699

Your Recent History

Delayed Upgrade Clock