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, 2014 25.76 25.76 25.43 25.44 101,535 -0.49(-1.90%)
Jul 30, 2014 26.06 26.06 25.85 25.93 15,401 +0.02(+0.09%)
Jul 29, 2014 25.96 26.01 25.87 25.90 8,091 -0.01(-0.03%)
Jul 28, 2014 25.99 25.99 25.72 25.91 7,747 -0.07(-0.25%)
Jul 25, 2014 26.14 26.14 25.98 25.98 14,439 -0.30(-1.12%)
Jul 24, 2014 26.43 26.49 26.19 26.27 10,279 -0.02(-0.06%)
Jul 23, 2014 26.34 26.42 26.26 26.29 3,559 -0.03(-0.12%)
Jul 22, 2014 26.30 26.42 26.30 26.32 12,181 +0.18(+0.69%)
Jul 21, 2014 26.05 26.17 26.01 26.14 34,041 -0.13(-0.50%)
Jul 18, 2014 25.99 26.29 25.94 26.27 11,445 +0.34(+1.30%)
Jul 17, 2014 26.11 26.19 25.87 25.94 19,374 -0.34(-1.31%)
Jul 16, 2014 26.44 26.44 26.15 26.28 21,865 +0.05(+0.19%)
Jul 15, 2014 26.49 26.50 26.13 26.23 15,561 -0.22(-0.84%)
Jul 14, 2014 26.49 26.51 26.40 26.45 38,125 +0.16(+0.59%)
Jul 11, 2014 26.49 26.49 26.21 26.30 12,809 -0.14(-0.53%)
Jul 10, 2014 26.29 26.50 26.26 26.44 14,381 -0.27(-1.01%)
Jul 09, 2014 26.87 26.97 26.69 26.71 64,190 -0.08(-0.31%)
Jul 08, 2014 26.79 26.83 26.69 26.79 12,660 -0.20(-0.73%)
Jul 07, 2014 27.40 27.40 26.99 26.99 49,095 -0.42(-1.53%)
Jul 03, 2014 27.40 27.40 27.40 0 +0.21(+0.78%)
Jul 02, 2014 27.42 27.42 27.19 27.19 34,143 -0.17(-0.63%)
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.