Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smallcap Value Alphadex Fund FT (NY: FYT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2014 26.53 26.55 26.23 26.23 1,995 -0.40(-1.49%)
Nov 26, 2014 26.62 26.62 26.62 0 -0.06(-0.21%)
Nov 25, 2014 26.68 26.73 26.61 26.68 4,674 -0.07(-0.27%)
Nov 24, 2014 26.48 26.75 26.48 26.75 17,837 +0.27(+1.02%)
Nov 21, 2014 26.82 26.82 26.47 26.48 7,099 +0.02(+0.06%)
Nov 20, 2014 26.23 26.46 26.23 26.46 7,237 +0.35(+1.32%)
Nov 19, 2014 26.28 26.28 25.97 26.12 12,320 -0.25(-0.97%)
Nov 18, 2014 26.35 26.56 26.34 26.37 15,155 +0.04(+0.14%)
Nov 17, 2014 26.60 26.60 26.26 26.34 17,332 -0.27(-1.00%)
Nov 14, 2014 26.61 26.62 26.57 26.60 1,137 +0.02(+0.09%)
Nov 13, 2014 26.82 26.92 26.51 26.58 6,840 -0.26(-0.98%)
Nov 12, 2014 26.55 26.87 26.55 26.84 9,697 +0.16(+0.59%)
Nov 11, 2014 26.66 26.69 26.57 26.69 4,895 +0.13(+0.50%)
Nov 10, 2014 26.65 26.65 26.46 26.56 10,214 +0.02(+0.09%)
Nov 07, 2014 26.42 26.56 26.36 26.53 8,682 +0.05(+0.19%)
Nov 06, 2014 26.35 26.51 26.35 26.48 6,445 +0.10(+0.37%)
Nov 05, 2014 26.54 26.54 26.23 26.38 25,403 +0.08(+0.31%)
Nov 04, 2014 26.25 26.32 26.05 26.30 18,945 +0.07(+0.27%)
Nov 03, 2014 26.43 26.85 26.23 26.23 46,040 -0.10(-0.36%)
Oct 31, 2014 26.02 26.36 26.02 26.33 38,485 +0.44(+1.72%)
Oct 30, 2014 25.63 25.99 25.58 25.88 132,640 +0.17(+0.67%)
Oct 29, 2014 25.71 25.91 25.59 25.71 17,439 +0.02(+0.06%)
Oct 28, 2014 24.96 25.70 24.96 25.69 13,476 +0.81(+3.24%)
Oct 27, 2014 24.87 24.93 24.98 24.89 10,730 -0.10(-0.40%)
Oct 24, 2014 24.83 24.99 24.83 24.98 15,410 +0.16(+0.63%)
Oct 23, 2014 24.60 25.01 24.60 24.83 14,838 +0.42(+1.72%)
Oct 22, 2014 24.92 24.92 24.41 24.41 9,238 -0.33(-1.33%)
Oct 21, 2014 24.59 24.82 24.39 24.74 84,398 +0.35(+1.42%)
Oct 20, 2014 24.16 24.40 24.16 24.39 23,366 +0.24(+0.99%)
Oct 17, 2014 25.01 25.01 24.10 24.15 20,088 -0.17(-0.71%)
Oct 16, 2014 23.10 24.52 23.10 24.33 37,436 +0.18(+0.75%)
Oct 15, 2014 23.83 24.22 23.46 24.15 90,177 +0.23(+0.96%)
Oct 14, 2014 24.11 24.21 23.68 23.92 19,371 +0.33(+1.39%)
Oct 13, 2014 23.54 23.93 23.54 23.59 13,885 -0.02(-0.10%)
Oct 10, 2014 23.72 23.92 23.55 23.61 17,921 -0.20(-0.84%)
Oct 09, 2014 24.19 24.19 23.75 23.81 29,031 -0.53(-2.20%)
Oct 08, 2014 23.56 24.37 23.56 24.34 9,453 +0.35(+1.44%)
Oct 07, 2014 24.17 24.32 24.00 24.00 8,735 -0.39(-1.62%)
Oct 06, 2014 24.51 24.56 24.35 24.39 141,715 -0.10(-0.39%)
Oct 03, 2014 24.52 24.63 24.48 24.49 17,139 +0.09(+0.36%)
Oct 02, 2014 24.10 24.52 24.08 24.40 157,590 +0.22(+0.90%)
Oct 01, 2014 24.23 24.50 24.15 24.18 77,042 -0.32(-1.30%)
Sep 30, 2014 24.70 24.83 24.49 24.50 31,685 -0.31(-1.26%)
Sep 29, 2014 24.65 24.89 24.61 24.81 14,721 -0.13(-0.53%)
Sep 26, 2014 24.91 24.94 24.79 24.94 32,749 +0.12(+0.46%)
Sep 25, 2014 25.08 25.08 24.74 24.83 16,992 -0.35(-1.37%)
Sep 24, 2014 25.05 25.22 25.05 25.17 48,608 +0.08(+0.33%)
Sep 23, 2014 25.26 25.37 25.09 25.09 22,977 -0.23(-0.93%)
Sep 22, 2014 25.35 25.39 25.29 25.33 17,147 -0.34(-1.32%)
Sep 19, 2014 26.06 26.06 25.58 25.67 19,095 -0.29(-1.10%)
Sep 18, 2014 25.96 26.03 25.90 25.95 32,495 +0.09(+0.35%)
Sep 17, 2014 25.92 26.02 25.85 25.86 49,685 +0.00(+0.00%)
Sep 16, 2014 25.81 25.90 25.71 25.86 28,394 +0.00(+0.00%)
Sep 15, 2014 25.94 25.94 25.76 25.86 25,980 -0.18(-0.68%)
Sep 12, 2014 26.13 26.14 25.97 26.04 49,067 -0.22(-0.82%)
Sep 11, 2014 26.10 26.27 26.02 26.26 78,182 +0.21(+0.80%)
Sep 10, 2014 25.95 26.05 25.93 26.05 2,694 +0.06(+0.24%)
Sep 09, 2014 26.04 26.15 25.98 25.99 5,372 -0.31(-1.19%)
Sep 08, 2014 26.39 26.41 26.22 26.30 14,516 -0.05(-0.18%)
Sep 05, 2014 26.31 26.38 26.19 26.34 4,212 +0.04(+0.15%)
Sep 04, 2014 26.45 26.45 26.31 26.31 8,002 -0.06(-0.22%)
Sep 03, 2014 26.55 26.57 26.34 26.36 11,678 -0.13(-0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.