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 (%)
Mar 30, 2012 17.78 17.78 17.78 17.78 613 +0.02(+0.13%)
Mar 29, 2012 17.57 17.75 17.57 17.75 3,259 -0.16(-0.90%)
Mar 27, 2012 17.92 17.92 17.92 0 -0.10(-0.54%)
Mar 26, 2012 18.01 18.01 18.01 18.01 306 +0.33(+1.89%)
Mar 23, 2012 17.39 17.68 17.38 17.68 2,918 +0.24(+1.40%)
Mar 22, 2012 17.44 17.44 17.44 17.44 736 -0.29(-1.61%)
Mar 21, 2012 17.70 17.72 17.70 17.72 527 -0.08(-0.46%)
Mar 20, 2012 17.75 17.80 17.66 17.80 6,303 -0.19(-1.07%)
Mar 19, 2012 17.88 17.99 17.88 17.99 2,945 +0.29(+1.61%)
Mar 16, 2012 17.76 17.76 17.68 17.71 3,851 +0.11(+0.63%)
Mar 15, 2012 17.56 17.60 17.48 17.60 2,332 +0.04(+0.20%)
Mar 14, 2012 17.74 17.74 17.56 17.56 1,535 +0.16(+0.92%)
Mar 13, 2012 17.40 17.40 17.40 17.40 122 +0.15(+0.85%)
Mar 12, 2012 17.39 17.39 17.26 17.26 3,190 -0.07(-0.42%)
Mar 09, 2012 17.39 17.39 17.33 17.33 1,227 +0.43(+2.56%)
Mar 08, 2012 16.90 16.90 16.90 16.90 3,068 +0.11(+0.63%)
Mar 07, 2012 16.68 16.79 16.68 16.79 3,695 +0.06(+0.33%)
Mar 06, 2012 16.85 16.85 16.74 16.74 2,087 -0.35(-2.04%)
Mar 05, 2012 17.04 17.08 17.04 17.08 1,296 +0.02(+0.14%)
Mar 02, 2012 17.40 17.47 17.06 17.06 3,283 -0.39(-2.24%)
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.