Indicators

Smallcap Value Alphadex Fund FT (NY: FYT )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	27.27	27.30	27.07	27.16	15,935	-0.10(-0.36%)
May 28, 2015	27.21	27.29	27.08	27.26	9,865	-0.02(-0.06%)
May 27, 2015	27.17	27.29	26.97	27.27	19,477	+0.16(+0.61%)
May 26, 2015	27.42	27.42	27.00	27.11	14,386	-0.37(-1.35%)
May 22, 2015		27.48	27.48	27.48	0	-0.26(-0.92%)
May 21, 2015	27.69	27.89	27.66	27.74	16,193	+0.02(+0.06%)
May 20, 2015	27.60	27.72	27.54	27.72	13,020	+0.10(+0.36%)
May 19, 2015	27.66	27.66	27.48	27.62	12,403	-0.19(-0.70%)
May 18, 2015	27.66	27.82	27.66	27.82	7,492	+0.15(+0.55%)
May 15, 2015	27.61	27.66	27.47	27.66	19,357	-0.02(-0.08%)
May 14, 2015	27.62	27.73	27.48	27.68	8,846	+0.13(+0.47%)
May 13, 2015	27.68	27.68	27.46	27.56	40,831	+0.04(+0.15%)
May 12, 2015	27.45	27.59	27.24	27.51	22,253	-0.17(-0.60%)
May 11, 2015	27.78	27.86	27.65	27.68	14,605	-0.13(-0.47%)
May 08, 2015	27.61	27.82	27.55	27.81	27,880	+0.29(+1.05%)
May 07, 2015	27.59	27.61	27.48	27.52	3,385	+0.03(+0.12%)
May 06, 2015	27.78	27.78	27.46	27.49	10,470	-0.11(-0.40%)
May 05, 2015	27.90	28.07	27.57	27.60	21,404	-0.30(-1.09%)
May 04, 2015	28.08	28.08	27.81	27.90	7,411	+0.05(+0.20%)

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.