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 (%)
Apr 30, 2014 26.82 27.20 26.71 27.11 10,650 +0.17(+0.64%)
Apr 29, 2014 27.09 27.13 26.94 26.94 1,519 +0.18(+0.68%)
Apr 28, 2014 27.17 27.22 26.61 26.76 13,268 -0.39(-1.44%)
Apr 25, 2014 27.51 27.51 27.11 27.15 5,879 -0.57(-2.04%)
Apr 24, 2014 27.72 27.74 27.69 27.71 3,074 -0.20(-0.71%)
Apr 23, 2014 28.07 28.07 27.83 27.91 5,298 -0.13(-0.48%)
Apr 22, 2014 27.84 28.15 27.84 28.05 10,865 +0.27(+0.96%)
Apr 21, 2014 27.75 27.78 27.59 27.78 9,046 +0.13(+0.48%)
Apr 17, 2014 27.64 27.64 27.64 0 +0.32(+1.19%)
Apr 16, 2014 27.21 27.40 27.15 27.32 2,990 +0.24(+0.88%)
Apr 15, 2014 27.11 27.11 26.67 27.08 3,632 +0.23(+0.85%)
Apr 14, 2014 27.08 27.27 26.85 26.85 2,018 -0.06(-0.21%)
Apr 11, 2014 26.96 27.20 26.75 26.91 5,496 -0.35(-1.30%)
Apr 10, 2014 27.96 27.96 27.16 27.26 3,157 -0.85(-3.02%)
Apr 09, 2014 27.79 28.11 27.69 28.11 11,527 +0.47(+1.69%)
Apr 08, 2014 27.44 27.65 27.41 27.64 7,134 +0.15(+0.55%)
Apr 07, 2014 27.86 27.86 27.25 27.49 38,150 -0.52(-1.87%)
Apr 04, 2014 28.86 28.86 28.00 28.02 7,851 -0.80(-2.78%)
Apr 03, 2014 29.12 29.12 28.69 28.82 5,545 -0.27(-0.94%)
Apr 02, 2014 29.06 29.09 28.91 29.09 9,378 +0.15(+0.51%)
Apr 01, 2014 28.64 28.94 28.64 28.94 103,466 +0.49(+1.71%)
Mar 31, 2014 28.19 28.45 28.08 28.45 1,744 +0.53(+1.91%)
Mar 28, 2014 28.35 28.35 27.92 27.92 1,547 -0.04(-0.14%)
Mar 27, 2014 27.87 28.15 27.79 27.96 3,376 -0.12(-0.44%)
Mar 26, 2014 28.82 28.82 28.08 28.08 12,075 -0.61(-2.13%)
Mar 25, 2014 28.90 28.95 28.49 28.69 12,704 -0.03(-0.10%)
Mar 24, 2014 28.72 28.72 28.42 28.72 3,943 -0.37(-1.28%)
Mar 21, 2014 29.41 29.49 29.09 29.09 2,607 -0.19(-0.65%)
Mar 20, 2014 29.21 29.30 29.05 29.28 1,987 -0.00(-0.00%)
Mar 19, 2014 29.34 29.34 29.23 29.28 5,145 -0.11(-0.38%)
Mar 18, 2014 29.03 29.41 29.03 29.39 4,645 +0.46(+1.60%)
Mar 17, 2014 28.84 29.13 28.84 28.93 8,622 +0.24(+0.83%)
Mar 14, 2014 28.43 28.69 28.43 28.69 2,682 +0.17(+0.60%)
Mar 13, 2014 29.08 29.21 28.46 28.52 18,470 -0.49(-1.69%)
Mar 12, 2014 28.82 29.02 28.82 29.01 3,057 +0.05(+0.18%)
Mar 11, 2014 29.24 29.24 28.91 28.96 6,067 -0.33(-1.13%)
Mar 10, 2014 29.18 29.29 29.17 29.29 8,290 -0.02(-0.08%)
Mar 07, 2014 29.43 29.43 29.28 29.31 2,891 -0.04(-0.13%)
Mar 06, 2014 29.30 29.38 29.27 29.35 23,837 +0.07(+0.23%)
Mar 05, 2014 29.20 29.28 29.16 29.28 8,020 -0.05(-0.16%)
Mar 04, 2014 29.07 29.43 29.07 29.33 6,520 +0.99(+3.50%)
Mar 03, 2014 28.24 28.34 28.05 28.34 52,048 -0.21(-0.73%)
Feb 28, 2014 28.76 28.83 28.47 28.55 5,172 -0.08(-0.27%)
Feb 27, 2014 28.56 28.63 28.42 28.63 11,227 +0.03(+0.10%)
Feb 26, 2014 28.35 28.73 28.35 28.60 10,806 +0.44(+1.56%)
Feb 25, 2014 28.24 28.33 28.15 28.16 5,309 -0.16(-0.57%)
Feb 24, 2014 28.35 28.45 28.32 28.32 10,158 +0.24(+0.85%)
Feb 21, 2014 28.11 28.13 28.05 28.08 3,075 +0.00(+0.00%)
Feb 20, 2014 27.61 28.11 27.61 28.08 7,521 +0.38(+1.38%)
Feb 19, 2014 27.29 28.00 27.22 27.70 17,943 -0.12(-0.45%)
Feb 18, 2014 27.55 27.87 27.55 27.83 5,499 +0.29(+1.04%)
Feb 14, 2014 27.54 27.54 27.54 0 -0.04(-0.16%)
Feb 13, 2014 27.45 27.59 27.45 27.58 7,526 +0.43(+1.60%)
Feb 12, 2014 27.07 27.23 27.07 27.15 17,642 +0.10(+0.39%)
Feb 11, 2014 27.01 27.09 27.01 27.04 12,064 +0.23(+0.86%)
Feb 10, 2014 26.73 26.82 26.65 26.81 4,450 -0.13(-0.47%)
Feb 07, 2014 26.82 26.94 26.78 26.94 150,020 +0.28(+1.04%)
Feb 06, 2014 26.70 26.70 26.56 26.66 1,385 +0.33(+1.27%)
Feb 05, 2014 26.55 26.55 26.20 26.33 9,223 -0.30(-1.15%)
Feb 04, 2014 26.49 26.69 26.49 26.63 6,423 +0.22(+0.83%)
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.