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%)
Oct 01, 2013 23.50 23.67 23.49 23.60 48,306 +0.22(+0.94%)
Sep 27, 2013 23.39 23.43 23.32 23.38 12,644 -0.07(-0.31%)
Sep 26, 2013 23.32 23.45 23.30 23.45 14,616 +0.08(+0.36%)
Sep 25, 2013 23.45 23.60 23.33 23.37 6,847 -0.06(-0.25%)
Sep 24, 2013 23.36 23.55 23.26 23.43 15,354 +0.09(+0.38%)
Sep 23, 2013 23.19 23.38 23.19 23.34 5,732 -0.02(-0.07%)
Sep 20, 2013 23.35 23.38 23.27 23.36 24,578 +0.06(+0.24%)
Sep 19, 2013 23.37 23.37 23.19 23.30 23,220 +0.01(+0.03%)
Sep 18, 2013 23.08 23.35 22.92 23.29 11,930 +0.34(+1.49%)
Sep 17, 2013 22.74 23.01 22.74 22.95 27,358 +0.13(+0.57%)
Sep 16, 2013 22.73 22.95 22.74 22.82 16,848 +0.09(+0.39%)
Sep 13, 2013 22.78 22.82 22.72 22.73 12,821 -0.01(-0.03%)
Sep 12, 2013 22.84 22.84 22.68 22.74 22,732 -0.15(-0.64%)
Sep 11, 2013 22.80 22.91 22.70 22.89 50,753 +0.20(+0.90%)
Sep 10, 2013 22.73 22.75 22.60 22.68 21,208 +0.16(+0.72%)
Sep 09, 2013 22.38 22.55 22.37 22.52 205,309 +0.27(+1.21%)
Sep 06, 2013 22.10 22.34 21.98 22.25 29,137 -0.05(-0.21%)
Sep 05, 2013 22.28 22.30 22.18 22.30 5,827 +0.15(+0.69%)
Sep 04, 2013 22.14 22.22 22.14 22.14 11,716 +0.11(+0.48%)
Sep 03, 2013 22.44 22.44 21.94 22.04 13,597 +0.05(+0.22%)
Aug 30, 2013 22.11 22.12 21.89 21.99 6,511 -0.32(-1.42%)
Aug 29, 2013 21.99 22.36 21.99 22.31 35,457 +0.23(+1.06%)
Aug 28, 2013 22.00 22.18 22.00 22.07 17,494 +0.04(+0.20%)
Aug 27, 2013 22.34 22.36 22.02 22.03 10,707 -0.55(-2.45%)
Aug 26, 2013 22.67 22.71 22.52 22.58 9,451 -0.08(-0.36%)
Aug 23, 2013 22.62 22.67 22.53 22.67 13,474 +0.05(+0.22%)
Aug 22, 2013 22.41 22.65 22.41 22.62 10,161 +0.27(+1.22%)
Aug 21, 2013 22.45 22.46 22.21 22.34 13,102 -0.14(-0.63%)
Aug 20, 2013 22.23 22.54 22.23 22.49 12,271 +0.33(+1.51%)
Aug 19, 2013 22.31 22.36 22.15 22.15 6,803 -0.27(-1.20%)
Aug 16, 2013 22.47 22.49 22.39 22.42 8,767 -0.06(-0.25%)
Aug 15, 2013 22.54 22.65 22.44 22.48 23,919 -0.36(-1.59%)
Aug 14, 2013 22.92 22.92 22.80 22.84 4,726 -0.08(-0.37%)
Aug 13, 2013 22.80 22.96 22.80 22.93 15,424 +0.06(+0.25%)
Aug 12, 2013 22.85 22.92 22.85 22.87 5,015 +0.02(+0.11%)
Aug 09, 2013 22.89 22.97 22.77 22.84 9,184 -0.15(-0.67%)
Aug 08, 2013 23.04 23.04 22.89 23.00 8,956 +0.09(+0.39%)
Aug 07, 2013 22.85 22.94 22.84 22.91 7,392 -0.02(-0.09%)
Aug 06, 2013 23.16 23.16 22.86 22.93 13,362 -0.15(-0.65%)
Aug 05, 2013 23.06 23.13 23.01 23.08 32,861 -0.02(-0.07%)
Aug 02, 2013 23.06 23.11 23.00 23.10 15,028 +0.01(+0.03%)
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.