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

Smallcap Growth Alphadex Fund FT (NY: FYC )

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 31, 2014 27.18 27.62 27.18 27.58 14,760 -0.13(-0.48%)
Jan 30, 2014 27.46 27.83 27.46 27.71 8,613 +0.44(+1.61%)
Jan 29, 2014 27.54 27.61 27.21 27.27 5,350 -0.45(-1.62%)
Jan 28, 2014 27.38 27.72 27.38 27.72 9,124 +0.15(+0.55%)
Jan 27, 2014 27.78 27.92 27.10 27.57 8,937 -0.19(-0.69%)
Jan 24, 2014 28.13 28.13 27.72 27.76 7,788 -0.81(-2.84%)
Jan 23, 2014 28.82 28.82 28.46 28.57 12,304 -0.37(-1.29%)
Jan 22, 2014 28.78 29.01 28.78 28.94 18,848 +0.23(+0.79%)
Jan 21, 2014 28.80 28.86 28.65 28.71 7,946 +0.04(+0.14%)
Jan 17, 2014 28.67 28.67 28.67 0 -0.19(-0.65%)
Jan 16, 2014 28.87 28.90 28.76 28.86 4,855 -0.06(-0.20%)
Jan 15, 2014 28.63 28.92 28.77 28.92 36,729 +0.29(+1.02%)
Jan 14, 2014 28.25 28.64 28.25 28.63 14,765 +0.54(+1.92%)
Jan 13, 2014 28.61 28.65 28.09 28.09 8,422 -0.62(-2.16%)
Jan 10, 2014 28.68 28.72 28.47 28.71 8,386 +0.09(+0.32%)
Jan 09, 2014 28.72 28.72 28.47 28.62 10,631 +0.01(+0.05%)
Jan 08, 2014 28.64 28.77 28.53 28.61 16,506 -0.20(-0.71%)
Jan 07, 2014 28.61 28.91 28.12 28.81 11,520 +0.20(+0.72%)
Jan 06, 2014 28.95 28.95 28.51 28.61 37,396 -0.24(-0.83%)
Jan 03, 2014 28.67 28.87 28.66 28.85 203,576 +0.27(+0.93%)
Jan 02, 2014 29.07 29.07 28.57 28.58 38,304 -0.55(-1.90%)
Dec 31, 2013 29.13 29.13 29.13 0 +0.04(+0.15%)
Dec 30, 2013 28.97 29.12 28.97 29.09 4,304 +0.01(+0.02%)
Dec 27, 2013 29.16 29.16 28.99 29.08 5,012 -0.02(-0.08%)
Dec 26, 2013 29.23 29.23 29.11 29.11 2,480 -0.05(-0.18%)
Dec 24, 2013 29.08 29.17 29.08 29.16 6,317 +0.19(+0.65%)
Dec 23, 2013 28.95 29.27 28.90 28.97 18,496 +0.17(+0.60%)
Dec 20, 2013 28.22 28.80 28.22 28.80 3,794 +0.72(+2.58%)
Dec 19, 2013 28.33 28.42 28.06 28.07 9,958 -0.17(-0.61%)
Dec 18, 2013 27.95 28.25 27.78 28.25 34,781 +0.30(+1.08%)
Dec 17, 2013 28.06 28.06 27.85 27.94 6,798 -0.10(-0.34%)
Dec 16, 2013 27.91 28.06 27.82 28.04 2,933 +0.30(+1.09%)
Dec 13, 2013 27.65 27.75 27.50 27.74 12,103 +0.09(+0.34%)
Dec 12, 2013 27.64 27.66 27.51 27.64 3,471 +0.24(+0.89%)
Dec 11, 2013 27.71 27.71 27.40 27.40 5,213 -0.50(-1.79%)
Dec 10, 2013 28.04 28.09 27.77 27.90 3,013 -0.18(-0.63%)
Dec 09, 2013 28.03 28.08 28.03 28.08 22,764 -0.05(-0.19%)
Dec 06, 2013 28.20 28.31 28.12 28.13 19,217 +0.24(+0.85%)
Dec 05, 2013 27.74 27.98 27.74 27.89 3,043 -0.07(-0.25%)
Dec 04, 2013 27.90 28.03 27.53 27.96 21,796 +0.12(+0.45%)
Dec 03, 2013 28.01 28.06 27.80 27.84 6,089 -0.12(-0.44%)
Dec 02, 2013 28.46 28.46 27.96 27.96 9,411 -0.60(-2.10%)
Nov 29, 2013 28.53 28.56 28.49 28.56 6,699 +0.18(+0.63%)
Nov 27, 2013 28.30 28.40 28.24 28.38 8,655 +0.21(+0.74%)
Nov 26, 2013 28.12 28.30 28.12 28.17 44,859 +0.14(+0.51%)
Nov 25, 2013 28.07 28.07 27.94 28.03 1,950 +0.06(+0.20%)
Nov 22, 2013 27.91 27.99 27.81 27.97 21,036 +0.09(+0.31%)
Nov 21, 2013 27.42 27.91 27.42 27.89 7,153 +0.67(+2.45%)
Nov 20, 2013 27.35 27.46 27.22 27.22 25,749 -0.07(-0.25%)
Nov 19, 2013 27.55 27.55 27.17 27.29 1,534 -0.17(-0.62%)
Nov 18, 2013 27.82 27.83 27.45 27.46 15,413 -0.24(-0.86%)
Nov 15, 2013 27.59 27.70 27.49 27.70 11,500 +0.12(+0.45%)
Nov 14, 2013 27.42 27.57 27.38 27.57 14,678 +0.40(+1.46%)
Nov 12, 2013 27.19 27.19 27.14 27.18 1,864 -0.10(-0.36%)
Nov 11, 2013 27.08 27.28 27.08 27.27 6,973 +0.10(+0.38%)
Nov 08, 2013 26.64 27.23 26.64 27.17 8,689 +0.38(+1.42%)
Nov 07, 2013 27.40 27.40 26.79 26.79 14,557 -0.43(-1.59%)
Nov 06, 2013 27.50 27.50 27.16 27.22 13,524 -0.03(-0.13%)
Nov 05, 2013 27.07 27.28 27.07 27.26 7,708 +0.15(+0.54%)
Nov 04, 2013 26.84 27.11 26.78 27.11 3,371 +0.41(+1.53%)
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.