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 (%)
Oct 31, 2013 24.61 24.61 24.33 24.47 9,467 -0.16(-0.66%)
Oct 30, 2013 24.91 24.91 24.51 24.64 9,107 -0.16(-0.66%)
Oct 29, 2013 24.89 24.89 24.67 24.80 10,224 +0.14(+0.56%)
Oct 28, 2013 25.20 25.20 24.56 24.66 20,764 +0.08(+0.33%)
Oct 25, 2013 24.69 24.70 24.54 24.58 132,085 -0.03(-0.13%)
Oct 24, 2013 24.50 24.66 24.46 24.61 12,335 +0.10(+0.40%)
Oct 23, 2013 24.50 24.55 24.43 24.51 10,125 -0.08(-0.31%)
Oct 22, 2013 24.56 24.63 24.49 24.59 34,327 +0.16(+0.67%)
Oct 21, 2013 24.47 24.56 24.40 24.43 27,948 -0.02(-0.09%)
Oct 18, 2013 24.29 24.47 24.29 24.45 20,503 +0.27(+1.13%)
Oct 17, 2013 23.93 24.20 23.90 24.18 170,487 +0.18(+0.77%)
Oct 16, 2013 23.94 24.00 23.89 23.99 12,479 +0.26(+1.08%)
Oct 15, 2013 23.87 23.89 23.71 23.74 16,675 -0.12(-0.49%)
Oct 14, 2013 23.72 23.92 23.70 23.85 12,246 +0.06(+0.24%)
Oct 11, 2013 23.43 23.81 23.41 23.80 102,695 +0.42(+1.81%)
Oct 10, 2013 23.22 23.42 23.22 23.37 13,569 +0.54(+2.36%)
Oct 09, 2013 22.97 23.07 22.80 22.83 11,366 +0.01(+0.04%)
Oct 08, 2013 23.18 23.18 22.81 22.83 47,286 -0.32(-1.37%)
Oct 07, 2013 23.14 23.22 23.14 23.14 26,752 -0.24(-1.03%)
Oct 04, 2013 23.28 23.40 23.22 23.39 5,083 +0.18(+0.79%)
Oct 03, 2013 23.33 23.46 23.07 23.20 8,772 -0.28(-1.17%)
Oct 02, 2013 23.40 23.57 23.40 23.48 56,866 -0.12(-0.52%)
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.