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 30, 2015 23.73 23.89 23.67 23.78 11,485 -0.03(-0.14%)
Oct 29, 2015 23.94 23.97 23.77 23.81 11,544 -0.15(-0.62%)
Oct 28, 2015 23.30 23.96 23.30 23.96 26,017 +0.70(+2.99%)
Oct 27, 2015 23.76 23.76 23.16 23.26 12,114 -0.66(-2.74%)
Oct 26, 2015 23.97 23.99 23.87 23.92 13,265 -0.28(-1.16%)
Oct 23, 2015 24.18 24.29 23.96 24.20 17,199 +0.21(+0.86%)
Oct 22, 2015 23.91 24.22 23.91 23.99 27,383 +0.12(+0.49%)
Oct 21, 2015 24.06 24.23 23.86 23.88 51,420 -0.39(-1.62%)
Oct 20, 2015 24.20 24.36 24.11 24.27 16,504 +0.27(+1.11%)
Oct 19, 2015 24.11 24.11 23.90 24.00 16,402 -0.17(-0.70%)
Oct 16, 2015 24.39 24.41 23.99 24.17 7,777 -0.19(-0.78%)
Oct 15, 2015 23.87 24.36 23.84 24.36 33,444 +0.52(+2.19%)
Oct 14, 2015 23.96 24.03 23.84 23.84 8,882 -0.17(-0.69%)
Oct 13, 2015 24.16 24.47 23.99 24.01 4,848 -0.26(-1.08%)
Oct 12, 2015 24.33 24.33 24.19 24.27 4,912 -0.30(-1.22%)
Oct 09, 2015 24.59 24.60 24.49 24.57 6,038 +0.01(+0.06%)
Oct 08, 2015 24.10 24.59 24.10 24.56 17,875 +0.45(+1.86%)
Oct 07, 2015 24.07 24.13 23.78 24.11 5,170 +0.37(+1.57%)
Oct 06, 2015 23.62 23.96 23.62 23.73 10,647 +0.08(+0.35%)
Oct 05, 2015 23.31 23.65 23.31 23.65 81,092 +0.80(+3.48%)
Oct 02, 2015 22.33 22.86 22.27 22.86 8,969 +0.34(+1.51%)
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.