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, 2015 24.99 25.17 24.91 25.08 12,426 +0.21(+0.83%)
Jul 30, 2015 24.91 24.91 24.72 24.88 8,396 +0.00(+0.00%)
Jul 29, 2015 24.74 25.00 24.67 24.88 494,433 +0.15(+0.60%)
Jul 28, 2015 24.54 24.73 24.31 24.73 63,155 +0.17(+0.71%)
Jul 27, 2015 24.69 24.69 24.51 24.55 8,850 -0.27(-1.10%)
Jul 24, 2015 25.05 25.07 24.69 24.83 13,326 -0.32(-1.28%)
Jul 23, 2015 25.49 25.53 25.13 25.15 6,229 -0.32(-1.27%)
Jul 22, 2015 25.55 25.58 25.42 25.47 6,305 -0.09(-0.37%)
Jul 21, 2015 25.57 25.87 25.55 25.57 13,260 -0.04(-0.17%)
Jul 20, 2015 25.87 25.87 25.60 25.61 12,258 -0.34(-1.33%)
Jul 17, 2015 26.31 26.31 25.93 25.95 6,820 -0.30(-1.14%)
Jul 16, 2015 26.37 26.38 26.23 26.25 6,584 +0.12(+0.44%)
Jul 15, 2015 26.37 26.37 26.11 26.13 9,746 -0.40(-1.50%)
Jul 14, 2015 26.41 26.54 26.39 26.53 11,309 +0.17(+0.66%)
Jul 13, 2015 26.27 26.36 26.27 26.36 10,383 +0.21(+0.79%)
Jul 10, 2015 26.15 26.20 25.99 26.15 22,331 +0.28(+1.07%)
Jul 09, 2015 26.21 26.21 25.79 25.87 4,666 -0.01(-0.05%)
Jul 08, 2015 25.98 26.01 25.75 25.89 48,206 -0.45(-1.70%)
Jul 07, 2015 26.24 26.37 25.79 26.33 9,461 +0.04(+0.16%)
Jul 06, 2015 26.30 26.54 26.18 26.29 25,284 -0.21(-0.78%)
Jul 02, 2015 26.50 26.50 26.50 0 -0.28(-1.05%)
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.