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 (%)
Apr 30, 2015 27.91 28.13 27.70 27.86 24,142 -0.34(-1.21%)
Apr 29, 2015 28.23 28.33 27.99 28.20 11,312 -0.09(-0.32%)
Apr 28, 2015 28.13 28.30 28.03 28.29 7,717 +0.26(+0.94%)
Apr 27, 2015 28.25 28.32 27.97 28.03 10,749 -0.06(-0.23%)
Apr 24, 2015 28.27 28.27 28.09 28.09 3,299 -0.15(-0.53%)
Apr 23, 2015 28.12 28.29 28.12 28.24 5,252 +0.18(+0.65%)
Apr 22, 2015 27.94 28.13 27.85 28.06 6,925 -0.02(-0.09%)
Apr 21, 2015 28.37 28.37 28.08 28.08 4,466 -0.39(-1.37%)
Apr 20, 2015 28.35 28.48 28.35 28.48 1,722 +0.43(+1.54%)
Apr 17, 2015 28.34 28.34 27.95 28.04 8,276 -0.58(-2.02%)
Apr 16, 2015 28.61 28.77 28.60 28.62 9,140 -0.19(-0.66%)
Apr 15, 2015 28.41 28.85 28.33 28.81 29,807 +0.59(+2.08%)
Apr 14, 2015 28.18 28.27 28.05 28.23 12,149 +0.12(+0.44%)
Apr 13, 2015 28.19 28.20 28.08 28.10 8,051 -0.01(-0.02%)
Apr 10, 2015 28.11 28.14 28.08 28.11 2,591 +0.07(+0.26%)
Apr 09, 2015 28.04 28.12 27.93 28.04 2,791 -0.02(-0.06%)
Apr 08, 2015 28.17 28.19 28.01 28.05 15,628 +0.00(+0.00%)
Apr 07, 2015 28.19 28.34 28.04 28.05 9,838 -0.13(-0.47%)
Apr 06, 2015 27.73 28.22 27.73 28.18 5,865 +0.33(+1.19%)
Apr 02, 2015 27.85 27.85 27.85 0 +0.17(+0.63%)
Apr 01, 2015 27.66 27.75 27.35 27.68 145,886 +0.04(+0.15%)
Mar 31, 2015 27.61 27.65 27.51 27.64 7,163 -0.02(-0.09%)
Mar 30, 2015 27.60 27.66 27.52 27.66 33,839 +0.27(+0.97%)
Mar 27, 2015 27.35 27.40 27.20 27.40 16,103 -0.01(-0.03%)
Mar 26, 2015 27.50 27.60 27.36 27.41 22,487 -0.10(-0.36%)
Mar 25, 2015 27.94 27.94 27.51 27.51 23,308 -0.37(-1.31%)
Mar 24, 2015 27.74 27.90 27.74 27.87 10,591 +0.02(+0.09%)
Mar 23, 2015 27.81 28.02 27.78 27.85 12,924 +0.08(+0.30%)
Mar 20, 2015 27.59 27.83 27.59 27.77 13,651 +0.29(+1.07%)
Mar 19, 2015 27.49 27.50 27.40 27.47 8,472 -0.15(-0.53%)
Mar 18, 2015 27.20 27.65 27.02 27.62 13,670 +0.45(+1.64%)
Mar 17, 2015 27.03 27.25 26.97 27.17 7,056 -0.04(-0.15%)
Mar 16, 2015 27.33 27.33 27.07 27.21 39,754 +0.05(+0.18%)
Mar 13, 2015 27.21 27.21 26.78 27.16 12,179 -0.04(-0.15%)
Mar 12, 2015 26.95 27.22 26.95 27.21 36,707 +0.34(+1.26%)
Mar 11, 2015 26.59 26.88 26.59 26.87 14,708 +0.16(+0.60%)
Mar 10, 2015 26.88 26.88 26.65 26.71 58,290 -0.42(-1.56%)
Mar 09, 2015 27.15 27.21 27.03 27.13 13,221 +0.14(+0.53%)
Mar 06, 2015 27.31 27.31 26.99 26.99 6,769 -0.37(-1.36%)
Mar 05, 2015 27.53 27.53 27.21 27.36 38,267 -0.02(-0.06%)
Mar 04, 2015 27.57 27.22 27.38 8,265 -0.19(-0.68%)
Mar 03, 2015 27.57 5,470 +0.02(+0.06%)
Mar 02, 2015 27.59 27.68 27.44 27.55 86,184 -0.03(-0.12%)
Feb 27, 2015 27.55 27.66 27.54 27.58 15,251 -0.04(-0.15%)
Feb 26, 2015 27.49 27.66 27.49 27.63 22,058 +0.19(+0.69%)
Feb 25, 2015 27.43 27.46 27.36 27.44 6,699 +0.07(+0.24%)
Feb 24, 2015 27.24 27.46 27.22 27.37 18,664 +0.16(+0.58%)
Feb 23, 2015 27.28 27.28 26.99 27.21 14,148 -0.08(-0.31%)
Feb 20, 2015 27.45 27.45 27.14 27.30 10,912 -0.15(-0.54%)
Feb 19, 2015 27.14 27.52 27.11 27.44 11,374 +0.09(+0.33%)
Feb 18, 2015 27.32 27.45 27.22 27.35 13,516 -0.03(-0.12%)
Feb 17, 2015 27.30 27.48 27.24 27.39 216,395 -0.02(-0.06%)
Feb 13, 2015 27.40 27.40 27.40 0 +0.32(+1.19%)
Feb 12, 2015 27.11 27.20 27.00 27.08 12,891 +0.22(+0.83%)
Feb 11, 2015 26.68 26.93 26.55 26.86 14,830 -0.01(-0.03%)
Feb 10, 2015 27.23 27.23 26.62 26.87 20,937 -0.15(-0.55%)
Feb 09, 2015 27.25 27.36 27.02 27.02 16,547 -0.07(-0.27%)
Feb 06, 2015 26.74 27.32 26.74 27.09 14,068 -0.03(-0.12%)
Feb 05, 2015 26.77 27.13 26.77 27.12 25,363 +0.54(+2.02%)
Feb 04, 2015 26.59 26.83 26.57 26.59 18,170 -0.27(-1.01%)
Feb 03, 2015 26.45 26.88 26.45 26.86 28,349 +0.72(+2.74%)
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.