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 31, 2013 26.95 27.13 26.84 27.07 1,802 +0.00(+0.00%)
Oct 30, 2013 27.38 27.38 26.94 27.07 11,709 -0.48(-1.73%)
Oct 29, 2013 27.56 27.64 27.48 27.54 11,112 +0.18(+0.66%)
Oct 28, 2013 27.50 27.55 27.30 27.36 24,626 -0.04(-0.14%)
Oct 25, 2013 27.55 27.65 27.40 27.40 2,060 -0.14(-0.49%)
Oct 24, 2013 27.31 27.55 27.26 27.54 2,002 +0.30(+1.10%)
Oct 23, 2013 27.23 27.25 27.10 27.24 9,203 -0.17(-0.63%)
Oct 22, 2013 27.52 27.63 27.30 27.41 11,238 +0.04(+0.14%)
Oct 21, 2013 27.50 27.50 27.36 27.37 22,955 -0.08(-0.30%)
Oct 18, 2013 27.21 27.45 27.21 27.45 6,524 +0.59(+2.18%)
Oct 17, 2013 26.72 26.92 26.72 26.87 1,755 +0.10(+0.36%)
Oct 16, 2013 26.67 26.85 26.67 26.77 7,612 +0.19(+0.72%)
Oct 15, 2013 26.66 26.67 26.48 26.58 7,750 -0.14(-0.54%)
Oct 14, 2013 26.48 26.80 26.48 26.72 5,837 +0.20(+0.75%)
Oct 11, 2013 26.21 26.53 26.17 26.52 4,723 +0.39(+1.50%)
Oct 10, 2013 26.04 26.13 26.03 26.13 3,168 +0.59(+2.31%)
Oct 09, 2013 25.61 25.61 25.37 25.54 11,139 -0.01(-0.04%)
Oct 08, 2013 26.03 26.03 25.55 25.55 703 -0.51(-1.95%)
Oct 07, 2013 26.12 26.24 26.06 26.06 2,863 -0.32(-1.22%)
Oct 04, 2013 26.37 26.43 26.37 26.38 8,126 +0.17(+0.63%)
Oct 03, 2013 26.21 26.23 26.04 26.21 4,801 -0.23(-0.87%)
Oct 02, 2013 26.40 26.54 26.32 26.44 3,014 -0.06(-0.22%)
Oct 01, 2013 26.49 26.53 26.42 26.50 70,565 +0.33(+1.27%)
Sep 27, 2013 26.28 26.28 26.17 26.17 918 -0.05(-0.18%)
Sep 26, 2013 26.28 26.68 26.22 26.22 3,758 -0.06(-0.22%)
Sep 25, 2013 26.27 26.28 26.26 26.28 2,622 -0.08(-0.29%)
Sep 24, 2013 26.03 26.41 26.01 26.35 1,902 +0.55(+2.14%)
Sep 23, 2013 26.05 26.05 25.80 25.80 517 -0.30(-1.17%)
Sep 20, 2013 26.12 26.12 26.10 26.10 1,950 -0.04(-0.15%)
Sep 19, 2013 26.21 26.21 26.06 26.14 1,991 -0.08(-0.31%)
Sep 18, 2013 25.93 26.22 25.72 26.22 5,023 +0.31(+1.19%)
Sep 17, 2013 25.59 25.91 25.59 25.91 5,895 +0.26(+1.00%)
Sep 16, 2013 25.72 25.80 25.66 25.66 5,986 -0.07(-0.26%)
Sep 13, 2013 25.50 25.72 25.50 25.72 435 +0.14(+0.56%)
Sep 12, 2013 25.59 25.59 25.58 25.58 495 -0.15(-0.59%)
Sep 11, 2013 25.79 25.79 25.73 25.73 556 +0.06(+0.23%)
Sep 10, 2013 25.57 25.69 25.57 25.67 3,524 +0.28(+1.12%)
Sep 09, 2013 25.20 25.39 25.20 25.39 2,313 +0.29(+1.14%)
Sep 06, 2013 25.10 25.10 25.10 25.10 104 +0.03(+0.11%)
Sep 05, 2013 25.05 25.14 25.05 25.07 1,166 +0.11(+0.46%)
Sep 04, 2013 24.96 24.96 24.95 24.96 524 +0.31(+1.28%)
Sep 03, 2013 24.88 24.94 24.64 24.64 589 +0.02(+0.08%)
Aug 30, 2013 24.60 24.63 24.50 24.63 1,206 -0.30(-1.19%)
Aug 29, 2013 24.92 24.92 24.92 24.92 218 +0.29(+1.19%)
Aug 28, 2013 24.43 24.67 24.43 24.63 2,470 +0.25(+1.01%)
Aug 27, 2013 24.69 24.69 24.38 24.38 9,012 -0.87(-3.46%)
Aug 26, 2013 25.19 25.25 25.19 25.25 524 +0.22(+0.87%)
Aug 23, 2013 25.04 25.04 25.04 25.04 597 +0.02(+0.08%)
Aug 22, 2013 24.89 25.02 24.89 25.02 2,516 +0.14(+0.57%)
Aug 21, 2013 24.67 24.94 24.63 24.87 7,304 -0.02(-0.07%)
Aug 20, 2013 24.89 24.89 24.89 24.89 120 +0.41(+1.67%)
Aug 19, 2013 24.65 24.71 24.48 24.48 2,607 -0.20(-0.82%)
Aug 16, 2013 24.69 24.84 24.67 24.68 1,422 +0.01(+0.05%)
Aug 15, 2013 25.26 25.26 24.67 24.67 50,306 -0.56(-2.23%)
Aug 14, 2013 25.34 25.34 25.24 25.24 582 -0.13(-0.53%)
Aug 13, 2013 25.29 25.37 25.29 25.37 3,056 +0.06(+0.24%)
Aug 12, 2013 25.22 25.31 25.22 25.31 3,329 +0.18(+0.70%)
Aug 09, 2013 24.95 25.13 24.95 25.13 1,051 -0.02(-0.07%)
Aug 08, 2013 25.20 25.20 24.99 25.15 5,948 +0.15(+0.61%)
Aug 07, 2013 24.93 25.00 24.93 25.00 1,584 -0.15(-0.58%)
Aug 06, 2013 25.27 25.27 25.11 25.14 1,473 -0.15(-0.61%)
Aug 05, 2013 25.29 25.32 25.28 25.30 20,236 +0.05(+0.21%)
Aug 02, 2013 25.04 25.25 25.04 25.25 1,926 +0.14(+0.55%)
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.