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 (%)
Jan 30, 2015 25.84 25.89 25.59 25.63 9,678 -0.37(-1.42%)
Jan 29, 2015 25.65 26.02 25.54 26.00 48,983 +0.22(+0.86%)
Jan 28, 2015 26.52 26.52 25.70 25.78 17,188 -0.63(-2.37%)
Jan 27, 2015 26.22 26.50 26.14 26.41 26,621 -0.02(-0.06%)
Jan 26, 2015 26.18 26.44 26.18 26.42 6,627 +0.26(+1.01%)
Jan 23, 2015 26.35 26.46 26.10 26.16 15,730 -0.17(-0.64%)
Jan 22, 2015 26.07 26.33 25.73 26.33 69,033 +0.48(+1.87%)
Jan 21, 2015 25.75 25.92 25.71 25.84 13,093 +0.06(+0.22%)
Jan 20, 2015 26.09 26.09 25.58 25.79 27,455 +0.01(+0.03%)
Jan 16, 2015 25.82 25.88 25.76 25.78 8,755 +0.35(+1.36%)
Jan 15, 2015 25.43 25.43 23,666 -0.59(-2.25%)
Jan 14, 2015 25.85 26.02 25.51 26.02 65,839 +0.03(+0.13%)
Jan 13, 2015 25.99 17,906 +0.01(+0.03%)
Jan 12, 2015 26.26 26.26 25.87 25.98 17,253 -0.23(-0.90%)
Jan 09, 2015 26.45 26.46 26.18 26.21 345,727 -0.25(-0.95%)
Jan 08, 2015 26.39 26.60 26.34 26.46 16,946 +0.37(+1.42%)
Jan 07, 2015 26.08 26.14 25.85 26.09 28,084 +0.25(+0.96%)
Jan 06, 2015 26.52 26.52 25.73 25.84 28,617 -0.54(-2.03%)
Jan 05, 2015 26.64 26.64 26.23 26.38 17,769 -0.49(-1.84%)
Jan 02, 2015 27.09 27.19 26.57 26.88 425,113 -0.30(-1.09%)
Dec 31, 2014 27.17 27.17 27.17 0 -0.11(-0.39%)
Dec 30, 2014 27.33 27.37 27.17 27.28 36,618 -0.05(-0.18%)
Dec 29, 2014 27.20 27.33 27.20 27.33 21,424 +0.18(+0.67%)
Dec 26, 2014 27.18 27.18 27.09 27.15 19,233 +0.15(+0.57%)
Dec 24, 2014 26.99 26.99 26.99 0 +0.06(+0.22%)
Dec 23, 2014 26.87 27.07 26.85 26.93 15,984 +0.22(+0.83%)
Dec 22, 2014 26.49 26.74 26.49 26.71 6,327 +0.11(+0.40%)
Dec 19, 2014 26.36 26.61 26.34 26.61 3,644 +0.17(+0.63%)
Dec 18, 2014 26.39 26.48 26.26 26.44 8,514 +0.32(+1.23%)
Dec 17, 2014 25.48 26.14 25.34 26.12 5,066 +0.57(+2.22%)
Dec 16, 2014 25.61 25.72 25.49 25.55 7,093 +0.13(+0.52%)
Dec 15, 2014 25.59 25.62 25.37 25.42 7,977 -0.10(-0.41%)
Dec 12, 2014 25.68 25.71 25.48 25.52 16,601 -0.37(-1.41%)
Dec 11, 2014 26.21 26.21 25.89 25.89 10,493 +0.03(+0.13%)
Dec 10, 2014 26.42 26.42 25.83 25.86 12,878 -0.55(-2.09%)
Dec 09, 2014 25.91 26.42 25.91 26.41 3,641 +0.42(+1.61%)
Dec 08, 2014 26.33 26.33 25.90 25.99 3,320 -0.34(-1.28%)
Dec 05, 2014 26.29 26.35 26.29 26.33 5,895 +0.15(+0.57%)
Dec 04, 2014 26.20 26.30 26.10 26.18 8,150 -0.21(-0.78%)
Dec 03, 2014 26.09 26.42 26.09 26.38 5,862 +0.42(+1.61%)
Dec 02, 2014 25.77 26.19 25.76 25.96 28,673 +0.19(+0.73%)
Dec 01, 2014 26.07 26.07 25.77 25.77 36,675 -0.45(-1.72%)
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%)
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.