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 (%)
Feb 28, 2013 19.52 19.55 19.50 19.50 2,381 +0.02(+0.10%)
Feb 27, 2013 19.35 19.51 19.35 19.48 1,994 +0.25(+1.31%)
Feb 26, 2013 19.12 19.25 19.12 19.23 4,099 -0.34(-1.76%)
Feb 22, 2013 19.52 19.58 19.52 19.58 3,177 +0.08(+0.42%)
Feb 21, 2013 19.51 19.51 19.49 19.50 17,306 -0.25(-1.28%)
Feb 20, 2013 19.92 19.92 19.74 19.75 7,625 -0.16(-0.79%)
Feb 19, 2013 19.86 19.97 19.86 19.91 9,530 +0.19(+0.99%)
Feb 15, 2013 19.72 19.75 19.71 19.71 1,008 -0.03(-0.15%)
Feb 14, 2013 19.64 19.74 19.64 19.74 816 +0.15(+0.75%)
Feb 13, 2013 19.57 19.66 19.55 19.59 12,552 +0.02(+0.08%)
Feb 12, 2013 19.43 19.59 19.42 19.58 1,922 +0.15(+0.75%)
Feb 11, 2013 19.50 19.50 19.42 19.43 3,063 -0.07(-0.38%)
Feb 08, 2013 19.30 19.51 19.30 19.50 5,342 +0.19(+0.97%)
Feb 07, 2013 19.14 19.33 19.14 19.32 2,700 +0.03(+0.17%)
Feb 06, 2013 19.10 19.28 19.10 19.28 1,539 +0.20(+1.07%)
Feb 04, 2013 19.24 19.27 19.03 19.08 14,526 -0.26(-1.36%)
Feb 01, 2013 19.27 19.38 19.27 19.34 940,381 +0.20(+1.02%)
Jan 31, 2013 19.16 19.18 19.05 19.15 8,777 +0.12(+0.63%)
Jan 30, 2013 19.23 19.23 19.01 19.03 15,065 -0.23(-1.22%)
Jan 29, 2013 19.25 19.33 19.21 19.26 16,307 -0.06(-0.30%)
Jan 28, 2013 19.22 19.32 19.22 19.32 3,269 +0.10(+0.51%)
Jan 25, 2013 19.33 19.33 19.22 19.22 6,657 -0.05(-0.28%)
Jan 24, 2013 19.28 19.34 19.17 19.27 8,940 +0.12(+0.63%)
Jan 23, 2013 19.21 19.21 19.15 19.15 6,123 -0.06(-0.30%)
Jan 22, 2013 19.04 19.21 19.04 19.21 5,266 +0.24(+1.24%)
Jan 18, 2013 18.96 19.02 18.94 18.98 33,446 +0.01(+0.04%)
Jan 17, 2013 18.93 19.02 18.93 18.97 6,465 +0.17(+0.91%)
Jan 16, 2013 18.82 18.85 18.75 18.80 11,477 -0.09(-0.47%)
Jan 15, 2013 18.79 18.89 18.75 18.89 16,968 +0.13(+0.70%)
Jan 14, 2013 18.79 18.79 18.69 18.75 7,848 -0.05(-0.26%)
Jan 12, 2013 18.75 18.82 18.73 18.80 14,483 +0.00(+0.00%)
Jan 11, 2013 18.75 18.82 18.73 18.80 14,483 +0.02(+0.09%)
Jan 10, 2013 18.80 18.81 18.73 18.79 3,897 +0.02(+0.09%)
Jan 09, 2013 18.77 18.80 18.71 18.77 14,043 +0.07(+0.39%)
Jan 08, 2013 18.74 18.75 18.68 18.70 4,359 -0.08(-0.43%)
Jan 07, 2013 18.84 18.85 18.74 18.78 10,453 -0.21(-1.12%)
Jan 04, 2013 18.90 18.99 18.90 18.99 9,264 +0.27(+1.44%)
Jan 03, 2013 18.75 18.92 18.72 18.72 10,450 -0.01(-0.04%)
Jan 02, 2013 18.66 18.74 18.61 18.73 64,759 +0.50(+2.73%)
Dec 31, 2012 17.88 18.23 17.88 18.23 8,552 +0.37(+2.10%)
Dec 28, 2012 17.84 17.96 17.83 17.86 16,581 -0.10(-0.54%)
Dec 27, 2012 17.82 17.97 17.74 17.96 5,649 -0.03(-0.16%)
Dec 26, 2012 18.06 18.06 17.97 17.99 2,742 -0.13(-0.73%)
Dec 24, 2012 18.12 18.16 18.06 18.12 4,400 -0.01(-0.07%)
Dec 21, 2012 18.05 18.13 18.00 18.13 12,827 -0.20(-1.09%)
Dec 20, 2012 18.28 18.36 18.22 18.33 7,456 +0.09(+0.49%)
Dec 19, 2012 18.19 18.35 18.16 18.24 9,370 +0.03(+0.18%)
Dec 18, 2012 18.10 18.21 18.10 18.21 7,499 +0.39(+2.19%)
Dec 17, 2012 17.74 17.83 17.73 17.82 4,182 +0.24(+1.36%)
Dec 14, 2012 17.58 17.68 17.58 17.58 5,405 +0.01(+0.03%)
Dec 13, 2012 17.70 17.73 17.57 17.57 2,473 -0.13(-0.74%)
Dec 12, 2012 17.85 17.96 17.66 17.70 6,464 -0.08(-0.46%)
Dec 11, 2012 17.83 17.88 17.74 17.79 39,857 +0.15(+0.88%)
Dec 10, 2012 17.58 17.66 17.57 17.63 7,191 +0.13(+0.75%)
Dec 07, 2012 17.57 17.57 17.45 17.50 7,752 -0.05(-0.28%)
Dec 06, 2012 17.53 17.59 17.45 17.55 11,710 +0.04(+0.23%)
Dec 05, 2012 17.49 17.60 17.47 17.51 4,790 -0.02(-0.14%)
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.