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 29, 2012 17.79 17.79 17.53 17.54 11,547 -0.26(-1.45%)
Feb 28, 2012 17.80 17.90 17.79 17.79 8,483 -0.02(-0.14%)
Feb 27, 2012 17.89 17.89 17.82 17.82 2,823 -0.02(-0.14%)
Feb 23, 2012 17.84 17.84 17.84 17.84 0 -0.14(-0.77%)
Feb 22, 2012 18.05 18.05 17.98 17.98 1,658 +0.01(+0.05%)
Feb 21, 2012 18.13 18.18 17.97 17.97 5,908 -0.19(-1.03%)
Feb 17, 2012 18.20 18.20 18.16 18.16 5,101 +0.15(+0.86%)
Feb 16, 2012 17.85 18.01 17.85 18.01 1,022 +0.32(+1.80%)
Feb 15, 2012 17.93 17.96 17.69 17.69 3,379 -0.13(-0.71%)
Feb 14, 2012 17.88 17.95 17.76 17.81 13,270 -0.27(-1.51%)
Feb 13, 2012 18.01 18.09 18.01 18.09 1,472 +0.27(+1.51%)
Feb 10, 2012 17.94 17.94 17.82 17.82 2,749 -0.32(-1.75%)
Feb 09, 2012 18.08 18.14 18.03 18.14 9,155 +0.06(+0.32%)
Feb 08, 2012 18.13 18.13 18.08 18.08 586 +0.00(+0.02%)
Feb 07, 2012 18.16 18.07 18.07 18.07 4,999 -0.09(-0.47%)
Feb 06, 2012 18.18 18.24 18.14 18.16 2,605 -0.15(-0.85%)
Feb 03, 2012 18.16 18.34 18.13 18.32 16,612 +0.42(+2.33%)
Feb 02, 2012 17.86 17.93 17.78 17.90 5,013 +0.20(+1.15%)
Feb 01, 2012 17.52 17.70 17.52 17.69 2,372 +0.37(+2.11%)
Jan 31, 2012 17.44 17.44 17.31 17.33 21,787 -0.06(-0.33%)
Jan 30, 2012 17.48 17.48 17.33 17.39 4,985 -0.12(-0.70%)
Jan 27, 2012 17.51 17.51 17.51 17.51 1,957 +0.11(+0.61%)
Jan 26, 2012 17.42 17.49 17.38 17.40 7,014 +0.16(+0.95%)
Jan 25, 2012 17.24 17.24 17.24 17.24 429 -0.11(-0.61%)
Jan 24, 2012 17.24 17.35 17.24 17.35 760 +0.15(+0.90%)
Jan 23, 2012 17.13 17.28 17.12 17.19 1,612 +0.05(+0.29%)
Jan 20, 2012 17.12 17.14 17.10 17.14 5,509 +0.28(+1.64%)
Jan 18, 2012 16.86 16.86 16.86 0 +0.24(+1.46%)
Jan 17, 2012 16.60 16.67 16.59 16.62 1,752 +0.12(+0.70%)
Jan 13, 2012 16.52 16.52 16.51 16.51 1,379 -0.15(-0.93%)
Jan 12, 2012 16.66 16.66 16.66 16.66 736 +0.23(+1.39%)
Jan 11, 2012 16.41 16.43 16.41 16.43 1,083 +0.20(+1.20%)
Jan 09, 2012 16.24 16.24 16.24 0 +0.07(+0.40%)
Jan 05, 2012 16.17 16.17 16.17 0 +0.11(+0.67%)
Jan 04, 2012 15.95 16.13 15.95 16.06 1,264 +0.32(+2.00%)
Dec 28, 2011 15.75 15.75 15.75 0 -0.44(-2.72%)
Dec 27, 2011 16.15 16.19 16.15 16.19 708 +0.11(+0.71%)
Dec 23, 2011 16.07 16.07 16.07 16.07 981 +0.40(+2.55%)
Dec 21, 2011 15.67 15.68 15.67 15.68 310 +0.02(+0.10%)
Dec 20, 2011 15.66 15.66 15.66 15.66 363 +0.25(+1.64%)
Dec 19, 2011 15.41 15.41 15.41 15.41 389 +0.20(+1.29%)
Dec 15, 2011 15.21 15.21 15.21 15.21 0 +0.24(+1.63%)
Dec 14, 2011 14.91 14.97 14.91 14.97 4,315 -0.54(-3.47%)
Dec 13, 2011 15.64 15.70 15.45 15.50 8,361 +0.13(+0.85%)
Dec 12, 2011 15.54 15.54 15.37 15.37 8,535 -0.38(-2.43%)
Dec 09, 2011 15.75 15.76 15.75 15.76 2,971 +0.46(+3.01%)
Dec 08, 2011 15.51 15.51 15.29 15.30 1,838 -0.36(-2.32%)
Dec 07, 2011 15.62 15.72 15.61 15.66 2,883 -0.11(-0.67%)
Dec 06, 2011 15.64 15.77 15.64 15.77 1,348 -0.09(-0.56%)
Dec 05, 2011 15.85 15.85 15.85 15.85 141 +0.28(+1.82%)
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.