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 (%)
Mar 31, 2015 30.16 30.21 30.02 30.10 32,838 -0.20(-0.65%)
Mar 30, 2015 30.10 30.32 30.10 30.30 13,902 +0.49(+1.65%)
Mar 27, 2015 29.67 29.82 29.67 29.80 13,262 +0.19(+0.64%)
Mar 26, 2015 29.68 29.79 29.55 29.61 14,005 -0.13(-0.43%)
Mar 25, 2015 30.36 30.36 29.74 29.74 6,063 -0.78(-2.55%)
Mar 24, 2015 30.49 30.58 30.46 30.52 14,132 +0.07(+0.23%)
Mar 23, 2015 30.46 30.49 30.33 30.45 18,923 +0.07(+0.24%)
Mar 20, 2015 30.25 30.42 30.20 30.38 22,543 +0.30(+0.98%)
Mar 19, 2015 29.90 30.08 29.90 30.08 19,229 +0.21(+0.70%)
Mar 18, 2015 29.63 29.91 29.47 29.88 10,779 +0.24(+0.81%)
Mar 17, 2015 29.52 29.64 29.43 29.64 6,204 +0.10(+0.32%)
Mar 16, 2015 29.65 29.66 29.48 29.54 15,598 +0.30(+1.01%)
Mar 13, 2015 29.46 29.46 29.11 29.24 22,458 -0.18(-0.62%)
Mar 12, 2015 29.25 29.43 29.25 29.43 13,422 +0.49(+1.68%)
Mar 11, 2015 28.85 28.96 28.73 28.94 10,930 +0.17(+0.58%)
Mar 10, 2015 28.85 28.85 28.65 28.77 12,417 -0.33(-1.13%)
Mar 09, 2015 29.05 29.10 28.88 29.10 11,020 +0.31(+1.06%)
Mar 06, 2015 29.13 29.15 28.80 28.80 17,733 -0.47(-1.61%)
Mar 05, 2015 29.40 29.40 29.21 29.27 73,170 -0.10(-0.34%)
Mar 04, 2015 29.44 29.51 29.37 7,716 -0.14(-0.48%)
Mar 03, 2015 29.74 29.39 29.51 9,365 -0.23(-0.77%)
Mar 02, 2015 29.60 29.78 29.58 29.74 6,049 +0.19(+0.65%)
Feb 27, 2015 29.64 29.65 29.51 29.55 10,736 -0.06(-0.21%)
Feb 26, 2015 29.53 29.69 29.45 29.61 28,952 +0.13(+0.44%)
Feb 25, 2015 29.47 29.56 29.39 29.48 12,312 -0.03(-0.10%)
Feb 24, 2015 29.48 29.48 29.44 29.51 8,539 +0.13(+0.45%)
Feb 23, 2015 29.42 29.43 29.23 29.38 5,294 -0.11(-0.36%)
Feb 20, 2015 29.21 29.48 29.17 29.48 54,106 +0.10(+0.33%)
Feb 19, 2015 29.39 29.48 29.37 29.38 3,939 +0.01(+0.02%)
Feb 18, 2015 29.24 29.41 29.16 29.38 17,627 +0.11(+0.39%)
Feb 17, 2015 29.25 29.34 29.24 29.26 7,731 +0.01(+0.03%)
Feb 13, 2015 29.25 29.25 29.25 0 +0.13(+0.43%)
Feb 12, 2015 29.02 29.13 28.98 29.13 12,833 +0.41(+1.42%)
Feb 11, 2015 28.71 28.82 28.61 28.72 8,712 -0.03(-0.10%)
Feb 10, 2015 28.48 28.75 28.39 28.75 19,479 +0.27(+0.94%)
Feb 09, 2015 28.58 28.61 28.46 28.48 4,235 -0.21(-0.73%)
Feb 06, 2015 28.95 28.98 28.69 28.69 6,194 -0.14(-0.49%)
Feb 05, 2015 28.77 28.83 28.69 28.83 3,996 +0.30(+1.07%)
Feb 04, 2015 28.59 28.68 28.53 28.53 8,773 +0.07(+0.23%)
Feb 03, 2015 28.33 28.46 28.27 28.46 36,099 +0.32(+1.15%)
Feb 02, 2015 27.73 28.14 27.53 28.14 12,066 +0.22(+0.79%)
Jan 30, 2015 28.33 28.33 27.92 27.92 5,619 -0.72(-2.53%)
Jan 29, 2015 28.38 28.64 28.17 28.64 32,239 +0.39(+1.38%)
Jan 28, 2015 28.82 29.19 28.19 28.25 15,994 -0.25(-0.87%)
Jan 27, 2015 28.39 28.65 28.37 28.50 5,872 -0.06(-0.21%)
Jan 26, 2015 28.50 28.60 28.38 28.56 10,894 +0.07(+0.25%)
Jan 23, 2015 28.56 28.59 28.40 28.49 7,021 -0.01(-0.05%)
Jan 22, 2015 28.09 28.52 28.09 28.51 79,469 +0.40(+1.41%)
Jan 21, 2015 28.05 28.11 27.99 28.11 1,632 +0.06(+0.20%)
Jan 20, 2015 28.12 28.19 27.82 28.05 31,546 +0.06(+0.22%)
Jan 16, 2015 27.71 28.04 27.71 27.99 15,659 +0.31(+1.12%)
Jan 15, 2015 27.68 27.68 3,233 -0.50(-1.76%)
Jan 14, 2015 28.04 28.20 28.04 28.18 9,127 +0.05(+0.17%)
Jan 13, 2015 28.13 42,272 +0.01(+0.03%)
Jan 12, 2015 28.10 28.22 28.10 28.12 12,716 -0.11(-0.41%)
Jan 09, 2015 28.50 28.50 28.20 28.23 13,975 -0.18(-0.64%)
Jan 08, 2015 28.16 28.46 28.12 28.41 30,349 +0.72(+2.62%)
Jan 07, 2015 27.81 27.82 27.65 27.69 13,005 +0.16(+0.59%)
Jan 06, 2015 27.93 27.93 27.26 27.53 35,425 -0.44(-1.57%)
Jan 05, 2015 28.21 28.25 27.86 27.97 733,199 -0.45(-1.57%)
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.