Indicators

Smallcap Value Alphadex Fund FT (NY: FYT )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	24.27	24.36	24.22	24.22	3,816	+0.08(+0.34%)
Nov 27, 2015	24.14	24.20	24.13	24.13	5,080	-0.03(-0.14%)
Nov 25, 2015		24.17	24.17	24.17	0	+0.11(+0.45%)
Nov 24, 2015	23.68	24.06	23.68	24.06	3,381	+0.32(+1.34%)
Nov 23, 2015		23.85		23.74	42,886	+0.05(+0.20%)
Nov 20, 2015	23.68	23.79	23.64	23.69	12,240	+0.07(+0.30%)
Nov 19, 2015	23.68	23.68	23.51	23.62	13,759	-0.07(-0.30%)
Nov 18, 2015	23.63	23.74	23.49	23.69	38,226	+0.33(+1.42%)
Nov 17, 2015	23.43	23.70	23.36	23.36	55,395	-0.18(-0.75%)
Nov 16, 2015	23.32	23.54	23.16	23.54	12,135	+0.21(+0.90%)
Nov 13, 2015	23.27	23.39	23.14	23.33	3,150	-0.10(-0.43%)
Nov 12, 2015	23.74	23.77	23.37	23.43	10,964	-0.52(-2.18%)
Nov 11, 2015	24.22	24.22	23.95	23.95	3,225	-0.37(-1.50%)
Nov 10, 2015	24.35	24.37	24.26	24.31	4,002	-0.15(-0.61%)
Nov 09, 2015	24.60	24.60	24.38	24.46	4,250	-0.37(-1.47%)
Nov 06, 2015	24.65	24.83	24.46	24.83	10,235	+0.29(+1.17%)
Nov 05, 2015	24.45	24.64	24.40	24.54	8,936	+0.02(+0.08%)
Nov 04, 2015	24.76	24.79	24.43	24.52	13,629	-0.14(-0.57%)
Nov 03, 2015	24.55	24.80	24.49	24.66	30,720	+0.34(+1.40%)

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.