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 (%)
Aug 30, 2013 22.11 22.12 21.89 21.99 6,511 -0.32(-1.42%)
Aug 29, 2013 21.99 22.36 21.99 22.31 35,457 +0.23(+1.06%)
Aug 28, 2013 22.00 22.18 22.00 22.07 17,494 +0.04(+0.20%)
Aug 27, 2013 22.34 22.36 22.02 22.03 10,707 -0.55(-2.45%)
Aug 26, 2013 22.67 22.71 22.52 22.58 9,451 -0.08(-0.36%)
Aug 23, 2013 22.62 22.67 22.53 22.67 13,474 +0.05(+0.22%)
Aug 22, 2013 22.41 22.65 22.41 22.62 10,161 +0.27(+1.22%)
Aug 21, 2013 22.45 22.46 22.21 22.34 13,102 -0.14(-0.63%)
Aug 20, 2013 22.23 22.54 22.23 22.49 12,271 +0.33(+1.51%)
Aug 19, 2013 22.31 22.36 22.15 22.15 6,803 -0.27(-1.20%)
Aug 16, 2013 22.47 22.49 22.39 22.42 8,767 -0.06(-0.25%)
Aug 15, 2013 22.54 22.65 22.44 22.48 23,919 -0.36(-1.59%)
Aug 14, 2013 22.92 22.92 22.80 22.84 4,726 -0.08(-0.37%)
Aug 13, 2013 22.80 22.96 22.80 22.93 15,424 +0.06(+0.25%)
Aug 12, 2013 22.85 22.92 22.85 22.87 5,015 +0.02(+0.11%)
Aug 09, 2013 22.89 22.97 22.77 22.84 9,184 -0.15(-0.67%)
Aug 08, 2013 23.04 23.04 22.89 23.00 8,956 +0.09(+0.39%)
Aug 07, 2013 22.85 22.94 22.84 22.91 7,392 -0.02(-0.09%)
Aug 06, 2013 23.16 23.16 22.86 22.93 13,362 -0.15(-0.65%)
Aug 05, 2013 23.06 23.13 23.01 23.08 32,861 -0.02(-0.07%)
Aug 02, 2013 23.06 23.11 23.00 23.10 15,028 +0.01(+0.03%)
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.