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 (%)
Oct 30, 2015 29.65 29.78 29.48 29.50 10,913 -0.15(-0.50%)
Oct 29, 2015 29.79 29.96 29.61 29.65 99,622 -0.41(-1.35%)
Oct 28, 2015 29.29 30.05 29.29 30.05 44,373 +0.75(+2.57%)
Oct 27, 2015 29.46 29.50 29.18 29.30 17,376 -0.20(-0.68%)
Oct 26, 2015 29.57 29.61 29.41 29.50 28,773 -0.07(-0.23%)
Oct 23, 2015 29.33 29.58 29.23 29.57 34,889 +0.46(+1.57%)
Oct 22, 2015 29.12 29.25 28.86 29.11 38,380 +0.18(+0.63%)
Oct 21, 2015 29.56 29.56 28.93 28.93 50,772 -0.46(-1.56%)
Oct 20, 2015 29.52 29.52 29.21 29.39 10,388 -0.04(-0.13%)
Oct 19, 2015 29.13 29.52 29.12 29.42 76,501 +0.24(+0.82%)
Oct 16, 2015 29.19 29.28 28.95 29.19 36,185 +0.16(+0.56%)
Oct 15, 2015 28.54 29.03 28.44 29.02 26,516 +0.53(+1.86%)
Oct 14, 2015 28.63 28.77 28.49 28.49 9,596 -0.38(-1.31%)
Oct 13, 2015 29.23 29.40 28.87 28.87 32,199 -0.38(-1.31%)
Oct 12, 2015 29.16 29.29 29.06 29.25 25,273 +0.18(+0.64%)
Oct 09, 2015 29.10 29.16 29.02 29.07 26,078 +0.06(+0.22%)
Oct 08, 2015 28.74 29.00 28.74 29.00 435,743 +0.21(+0.73%)
Oct 07, 2015 28.51 28.81 28.38 28.79 9,813 +0.55(+1.96%)
Oct 06, 2015 28.63 28.73 28.11 28.24 54,187 -0.39(-1.37%)
Oct 05, 2015 28.42 28.68 28.42 28.63 70,270 +0.63(+2.25%)
Oct 02, 2015 27.43 28.00 27.12 28.00 45,514 +0.28(+1.00%)
Oct 01, 2015 27.79 27.80 27.49 27.73 177,203 -0.10(-0.34%)
Sep 30, 2015 27.62 27.82 27.48 27.82 14,000 +0.40(+1.48%)
Sep 29, 2015 27.57 27.73 27.31 27.42 134,837 -0.19(-0.71%)
Sep 28, 2015 28.58 28.58 27.50 27.61 62,357 -1.08(-3.76%)
Sep 25, 2015 29.06 29.12 28.58 28.69 10,057 -0.18(-0.63%)
Sep 24, 2015 28.88 28.88 28.55 28.87 8,932 -0.06(-0.21%)
Sep 23, 2015 28.94 29.10 28.85 28.93 8,795 +0.04(+0.13%)
Sep 22, 2015 29.00 29.08 28.80 28.89 16,081 -0.41(-1.41%)
Sep 21, 2015 29.56 29.78 29.23 29.31 29,056 +0.01(+0.04%)
Sep 18, 2015 29.29 29.61 29.21 29.29 9,021 -0.44(-1.48%)
Sep 17, 2015 29.64 30.06 29.64 29.73 9,789 +0.08(+0.26%)
Sep 16, 2015 29.42 29.66 29.36 29.66 21,531 +0.24(+0.81%)
Sep 15, 2015 29.13 29.52 29.13 29.42 33,187 +0.29(+0.98%)
Sep 14, 2015 29.27 29.27 29.08 29.13 11,986 -0.03(-0.10%)
Sep 11, 2015 28.79 29.16 28.79 29.16 16,360 +0.17(+0.59%)
Sep 10, 2015 28.86 29.10 28.86 28.99 16,508 +0.08(+0.26%)
Sep 09, 2015 29.39 29.39 28.91 28.91 12,922 -0.26(-0.88%)
Sep 08, 2015 28.88 29.21 28.76 29.17 16,974 +0.79(+2.79%)
Sep 04, 2015 28.38 28.38 28.38 0 -0.20(-0.71%)
Sep 03, 2015 28.62 28.91 28.58 28.58 37,093 +0.04(+0.15%)
Sep 02, 2015 28.41 28.54 28.14 28.54 25,137 +0.46(+1.63%)
Sep 01, 2015 28.23 28.46 27.92 28.08 138,175 -0.68(-2.36%)
Aug 31, 2015 28.82 29.04 28.73 28.76 27,629 -0.15(-0.53%)
Aug 28, 2015 28.73 28.97 28.73 28.91 15,647 +0.08(+0.26%)
Aug 27, 2015 28.65 28.96 28.44 28.84 735,119 +0.54(+1.92%)
Aug 26, 2015 28.34 28.40 27.59 28.29 13,198 +0.57(+2.07%)
Aug 25, 2015 28.85 28.85 27.61 27.72 29,115 -0.19(-0.68%)
Aug 24, 2015 28.44 28.74 20.27 27.91 54,671 -1.13(-3.91%)
Aug 21, 2015 29.14 29.39 28.83 29.05 25,974 -0.35(-1.20%)
Aug 20, 2015 29.89 29.94 29.40 29.40 30,682 -0.96(-3.17%)
Aug 19, 2015 30.32 30.52 30.06 30.36 10,440 -0.15(-0.50%)
Aug 18, 2015 30.73 30.73 30.48 30.52 21,998 -0.19(-0.62%)
Aug 17, 2015 30.24 30.71 30.24 30.71 31,442 +0.32(+1.04%)
Aug 14, 2015 30.18 30.39 29.98 30.39 25,381 +0.28(+0.94%)
Aug 13, 2015 30.23 30.44 30.08 30.10 10,930 -0.08(-0.28%)
Aug 12, 2015 30.12 30.21 29.68 30.19 18,597 -0.18(-0.60%)
Aug 11, 2015 30.30 30.56 30.23 30.37 13,323 -0.11(-0.38%)
Aug 10, 2015 30.45 30.68 30.45 30.49 15,138 +0.25(+0.82%)
Aug 07, 2015 30.34 30.43 30.05 30.24 20,770 -0.11(-0.38%)
Aug 06, 2015 30.94 30.94 30.20 30.35 16,749 -0.52(-1.70%)
Aug 05, 2015 30.91 31.16 30.81 30.88 34,431 +0.27(+0.89%)
Aug 04, 2015 30.71 30.76 30.57 30.60 20,950 +0.10(+0.32%)
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.