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 (%)
Jul 31, 2013 22.89 23.00 22.80 22.80 13,047 -0.04(-0.18%)
Jul 30, 2013 23.00 23.00 22.73 22.84 9,713 +0.01(+0.04%)
Jul 29, 2013 22.97 23.04 22.69 22.84 35,393 -0.19(-0.81%)
Jul 26, 2013 23.08 23.11 22.88 23.02 24,305 -0.19(-0.81%)
Jul 25, 2013 23.02 23.21 22.97 23.21 14,887 +0.16(+0.69%)
Jul 24, 2013 23.31 23.31 22.98 23.05 16,087 -0.15(-0.65%)
Jul 23, 2013 23.26 23.27 23.15 23.20 76,326 -0.03(-0.14%)
Jul 22, 2013 23.16 23.30 23.14 23.24 20,377 +0.19(+0.81%)
Jul 19, 2013 23.11 23.12 23.02 23.05 13,911 -0.02(-0.07%)
Jul 18, 2013 23.09 23.22 23.06 23.06 29,948 +0.25(+1.09%)
Jul 17, 2013 22.84 22.93 22.80 22.82 11,077 +0.02(+0.09%)
Jul 16, 2013 22.80 22.90 22.77 22.80 13,587 -0.08(-0.36%)
Jul 15, 2013 22.80 22.93 22.80 22.88 36,769 +0.11(+0.50%)
Jul 12, 2013 22.64 22.77 22.62 22.76 29,163 +0.11(+0.50%)
Jul 11, 2013 22.67 22.67 22.25 22.65 40,436 +0.24(+1.05%)
Jul 10, 2013 22.39 22.45 22.26 22.41 25,935 +0.11(+0.51%)
Jul 09, 2013 22.20 22.33 22.13 22.30 15,439 +0.16(+0.74%)
Jul 08, 2013 22.05 22.14 22.03 22.14 6,637 +0.25(+1.15%)
Jul 05, 2013 21.81 21.88 21.70 21.88 11,321 +0.29(+1.32%)
Jul 03, 2013 21.58 21.65 21.52 21.60 27,033 -0.02(-0.11%)
Jul 02, 2013 21.69 21.74 21.48 21.62 8,289 -0.01(-0.04%)
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.