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, 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%)
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.