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 07, 2016 22.44 22.44 22.44 0 -0.48(-2.09%)
Apr 06, 2016 22.86 22.93 22.63 22.92 38,634 +0.11(+0.46%)
Apr 05, 2016 23.00 23.05 22.78 22.81 288,592 -0.36(-1.55%)
Apr 04, 2016 23.50 23.54 23.17 23.17 10,785 -0.44(-1.87%)
Apr 01, 2016 23.43 23.61 23.33 23.61 98,251 -0.12(-0.51%)
Mar 31, 2016 23.59 23.76 23.59 23.73 46,913 +0.07(+0.29%)
Mar 30, 2016 23.75 23.75 23.56 23.66 1,463 +0.08(+0.33%)
Mar 29, 2016 23.06 23.63 23.06 23.59 5,177 +0.49(+2.11%)
Mar 28, 2016 23.00 23.20 22.88 23.10 7,472 -0.03(-0.12%)
Mar 24, 2016 23.13 23.13 23.13 0 +0.16(+0.72%)
Mar 23, 2016 23.24 23.39 22.96 22.96 105,235 -0.52(-2.22%)
Mar 22, 2016 23.51 23.62 23.47 23.48 82,173 -0.24(-1.02%)
Mar 21, 2016 23.67 23.74 23.67 23.72 2,652 +0.01(+0.04%)
Mar 18, 2016 23.52 23.81 23.52 23.72 5,572 +0.13(+0.57%)
Mar 17, 2016 22.96 23.60 22.96 23.58 7,221 +0.71(+3.11%)
Mar 16, 2016 22.58 22.87 22.58 22.87 11,706 +0.18(+0.80%)
Mar 15, 2016 22.76 23.01 22.64 22.69 68,264 -0.43(-1.84%)
Mar 14, 2016 23.04 23.20 22.99 23.12 6,746 -0.13(-0.57%)
Mar 11, 2016 22.93 23.26 22.93 23.25 48,506 +0.48(+2.12%)
Mar 10, 2016 23.04 23.04 22.54 22.77 5,308 -0.13(-0.55%)
Mar 09, 2016 22.88 23.01 22.80 22.89 17,009 +0.10(+0.44%)
Mar 08, 2016 23.08 23.08 22.77 22.79 10,568 -0.78(-3.30%)
Mar 07, 2016 23.28 23.57 23.28 23.57 4,185 +0.64(+2.77%)
Mar 04, 2016 22.75 23.17 22.75 22.93 50,109 +0.32(+1.40%)
Mar 03, 2016 22.32 22.62 22.16 22.62 4,125 +0.29(+1.31%)
Mar 02, 2016 21.97 22.32 21.90 22.32 24,758 +0.38(+1.75%)
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.