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 29, 2016 20.36 20.93 20.36 20.91 6,815 +0.81(+4.02%)
Jan 28, 2016 20.31 20.31 20.01 20.11 5,183 +0.10(+0.50%)
Jan 27, 2016 20.21 20.39 19.95 20.01 13,307 -0.24(-1.19%)
Jan 26, 2016 19.71 20.27 19.71 20.25 7,834 +0.67(+3.41%)
Jan 25, 2016 20.03 20.05 19.58 19.58 4,630 -0.52(-2.57%)
Jan 22, 2016 20.03 20.11 19.92 20.10 23,752 +0.37(+1.86%)
Jan 21, 2016 19.45 20.02 19.45 19.73 16,542 +0.19(+0.98%)
Jan 20, 2016 19.00 19.65 18.62 19.54 66,778 +0.24(+1.25%)
Jan 19, 2016 19.93 19.93 19.11 19.30 12,768 -0.42(-2.11%)
Jan 15, 2016 19.71 19.71 19.71 0 -0.33(-1.66%)
Jan 14, 2016 19.80 20.25 19.61 20.05 14,219 +0.40(+2.04%)
Jan 13, 2016 20.22 20.22 19.60 19.65 5,319 -0.64(-3.16%)
Jan 12, 2016 20.57 20.57 20.01 20.29 6,593 -0.08(-0.41%)
Jan 11, 2016 20.62 20.69 20.20 20.37 14,089 -0.40(-1.93%)
Jan 08, 2016 20.96 20.98 20.69 20.77 52,182 -0.22(-1.06%)
Jan 07, 2016 21.23 21.28 20.98 20.99 14,756 -0.64(-2.94%)
Jan 06, 2016 21.69 21.81 21.61 21.63 11,909 -0.43(-1.97%)
Jan 05, 2016 22.18 22.18 21.91 22.07 35,864 -0.02(-0.08%)
Jan 04, 2016 22.21 22.21 21.80 22.08 31,154 -0.50(-2.22%)
Dec 31, 2015 22.58 22.58 22.58 0 -0.22(-0.99%)
Dec 30, 2015 23.07 23.08 22.81 22.81 26,449 -0.34(-1.48%)
Dec 29, 2015 23.06 23.24 22.89 23.15 69,035 +0.18(+0.80%)
Dec 28, 2015 23.17 23.17 22.83 22.97 33,648 -0.28(-1.22%)
Dec 24, 2015 23.25 23.25 23.25 0 -0.02(-0.07%)
Dec 23, 2015 23.15 23.27 23.15 23.27 17,578 +0.56(+2.46%)
Dec 22, 2015 22.37 22.76 22.35 22.71 29,803 +0.40(+1.78%)
Dec 21, 2015 22.18 22.42 22.17 22.31 11,060 +0.17(+0.79%)
Dec 18, 2015 22.24 22.24 22.03 22.13 17,382 -0.27(-1.18%)
Dec 17, 2015 22.71 22.73 22.38 22.40 8,973 -0.25(-1.11%)
Dec 16, 2015 22.47 22.66 22.40 22.65 11,413 +0.31(+1.38%)
Dec 15, 2015 22.13 22.42 22.13 22.34 11,186 +0.27(+1.24%)
Dec 14, 2015 22.27 22.27 21.98 22.07 52,135 -0.21(-0.93%)
Dec 11, 2015 22.48 22.53 22.27 22.27 30,222 -0.50(-2.19%)
Dec 10, 2015 22.77 22.82 22.74 22.77 4,851 +0.05(+0.24%)
Dec 09, 2015 23.05 23.22 22.65 22.72 28,074 -0.20(-0.85%)
Dec 08, 2015 22.90 23.00 22.79 22.91 13,588 -0.22(-0.93%)
Dec 07, 2015 23.54 23.54 23.05 23.13 10,958 -0.51(-2.17%)
Dec 04, 2015 23.54 23.72 23.54 23.64 9,106 -0.01(-0.04%)
Dec 03, 2015 24.16 24.16 23.59 23.65 12,147 -0.37(-1.53%)
Dec 02, 2015 24.33 24.33 24.02 24.02 4,650 -0.36(-1.48%)
Dec 01, 2015 24.23 24.41 24.18 24.38 46,004 +0.17(+0.69%)
Nov 30, 2015 24.27 24.36 24.22 24.22 3,816 +0.08(+0.34%)
Nov 27, 2015 24.14 24.20 24.13 24.13 5,080 -0.03(-0.14%)
Nov 25, 2015 24.17 24.17 24.17 0 +0.11(+0.45%)
Nov 24, 2015 23.68 24.06 23.68 24.06 3,381 +0.32(+1.34%)
Nov 23, 2015 23.85 23.74 42,886 +0.05(+0.20%)
Nov 20, 2015 23.68 23.79 23.64 23.69 12,240 +0.07(+0.30%)
Nov 19, 2015 23.68 23.68 23.51 23.62 13,759 -0.07(-0.30%)
Nov 18, 2015 23.63 23.74 23.49 23.69 38,226 +0.33(+1.42%)
Nov 17, 2015 23.43 23.70 23.36 23.36 55,395 -0.18(-0.75%)
Nov 16, 2015 23.32 23.54 23.16 23.54 12,135 +0.21(+0.90%)
Nov 13, 2015 23.27 23.39 23.14 23.33 3,150 -0.10(-0.43%)
Nov 12, 2015 23.74 23.77 23.37 23.43 10,964 -0.52(-2.18%)
Nov 11, 2015 24.22 24.22 23.95 23.95 3,225 -0.37(-1.50%)
Nov 10, 2015 24.35 24.37 24.26 24.31 4,002 -0.15(-0.61%)
Nov 09, 2015 24.60 24.60 24.38 24.46 4,250 -0.37(-1.47%)
Nov 06, 2015 24.65 24.83 24.46 24.83 10,235 +0.29(+1.17%)
Nov 05, 2015 24.45 24.64 24.40 24.54 8,936 +0.02(+0.08%)
Nov 04, 2015 24.76 24.79 24.43 24.52 13,629 -0.14(-0.57%)
Nov 03, 2015 24.55 24.80 24.49 24.66 30,720 +0.34(+1.40%)
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.