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 31, 2012 16.95 16.95 16.86 16.90 2,467 +0.01(+0.04%)
Aug 30, 2012 16.90 16.90 16.90 16.90 122 -0.21(-1.24%)
Aug 29, 2012 17.06 17.11 17.06 17.11 463 +0.26(+1.55%)
Aug 24, 2012 16.85 16.85 16.85 0 -0.02(-0.10%)
Aug 23, 2012 16.86 16.92 16.82 16.86 963 -0.15(-0.86%)
Aug 22, 2012 17.01 17.01 17.01 17.01 564 -0.18(-1.04%)
Aug 21, 2012 17.19 17.19 17.19 17.19 235 +0.09(+0.52%)
Aug 20, 2012 17.13 17.13 17.10 17.10 3,655 +0.04(+0.24%)
Aug 17, 2012 17.04 17.13 17.04 17.06 10,052 +0.10(+0.58%)
Aug 16, 2012 16.78 16.96 16.78 16.96 991 +0.24(+1.43%)
Aug 15, 2012 16.55 16.75 16.55 16.72 3,154 +0.22(+1.31%)
Aug 13, 2012 16.51 16.51 16.51 0 -0.20(-1.17%)
Aug 11, 2012 16.65 16.70 16.65 16.70 1,993 +0.00(+0.00%)
Aug 10, 2012 16.65 16.70 16.65 16.70 1,993 -0.09(-0.53%)
Aug 09, 2012 16.73 16.82 16.73 16.79 1,021 +0.13(+0.78%)
Aug 08, 2012 16.38 16.70 16.38 16.66 6,896 +0.04(+0.26%)
Aug 07, 2012 16.59 16.70 16.59 16.62 5,385 +0.16(+0.98%)
Aug 06, 2012 16.55 16.55 16.44 16.46 1,188 +0.19(+1.14%)
Aug 03, 2012 16.34 16.36 16.27 16.27 1,398 +0.57(+3.63%)
Aug 02, 2012 15.70 15.70 15.70 15.70 424 -0.39(-2.43%)
Aug 01, 2012 16.02 16.09 16.02 16.09 760 -0.15(-0.90%)
Jul 30, 2012 16.24 16.24 16.24 0 -0.09(-0.55%)
Jul 27, 2012 16.24 16.33 16.23 16.33 1,526 +0.61(+3.89%)
Jul 26, 2012 15.78 15.78 15.72 15.72 617 +0.20(+1.26%)
Jul 24, 2012 15.52 15.52 15.52 0 -0.46(-2.91%)
Jul 23, 2012 15.97 15.98 15.97 15.98 920 -0.35(-2.14%)
Jul 20, 2012 16.34 16.34 16.34 16.34 1,124 -0.22(-1.33%)
Jul 19, 2012 16.64 16.64 16.47 16.56 1,542 +0.01(+0.05%)
Jul 18, 2012 16.55 16.55 16.55 16.55 122 +0.18(+1.09%)
Jul 16, 2012 16.37 16.37 16.37 0 -0.11(-0.64%)
Jul 14, 2012 16.27 16.47 16.27 16.47 490 +0.00(+0.00%)
Jul 13, 2012 16.27 16.47 16.27 16.47 490 +0.44(+2.74%)
Jul 12, 2012 16.03 16.03 16.03 16.03 184 -0.20(-1.25%)
Jul 11, 2012 16.29 16.31 16.24 16.24 7,952 -0.01(-0.05%)
Jul 10, 2012 16.65 16.65 16.23 16.25 9,092 -0.25(-1.53%)
Jul 09, 2012 16.50 16.50 16.50 16.50 454 -0.10(-0.59%)
Jul 06, 2012 16.61 16.61 16.58 16.60 1,891 -0.20(-1.20%)
Jul 05, 2012 16.72 16.82 16.72 16.80 1,783 +0.31(+1.91%)
Jul 02, 2012 16.48 16.48 16.48 16.48 0 +0.11(+0.70%)
Jun 29, 2012 16.22 16.41 16.22 16.37 5,797 +0.77(+4.91%)
Jun 28, 2012 15.60 15.60 15.60 15.60 5,549 -0.14(-0.88%)
Jun 27, 2012 15.78 15.78 15.74 15.74 2,278 +0.20(+1.26%)
Jun 26, 2012 15.48 15.54 15.38 15.54 5,017 +0.03(+0.21%)
Jun 25, 2012 15.54 15.54 15.48 15.51 41,120 -0.19(-1.19%)
Jun 22, 2012 15.58 15.70 15.58 15.70 84,586 +0.20(+1.26%)
Jun 21, 2012 15.78 15.78 15.50 15.50 2,269 -0.46(-2.91%)
Jun 20, 2012 15.97 16.05 15.94 15.97 19,383 -0.14(-0.86%)
Jun 19, 2012 15.86 16.13 15.83 16.11 9,481 +0.37(+2.38%)
Jun 18, 2012 15.70 15.73 15.70 15.73 2,255 -0.05(-0.30%)
Jun 15, 2012 15.57 15.78 15.57 15.78 6,512 +0.28(+1.77%)
Jun 14, 2012 15.53 15.53 15.50 15.50 2,454 +0.20(+1.33%)
Jun 13, 2012 15.31 15.31 15.30 15.30 1,799 -0.25(-1.62%)
Jun 12, 2012 15.41 15.55 15.41 15.55 1,699 -0.15(-0.99%)
Jun 11, 2012 15.68 15.71 15.66 15.71 1,963 +0.04(+0.29%)
Jun 07, 2012 15.66 15.66 15.66 15.66 0 +0.04(+0.23%)
Jun 06, 2012 15.63 15.63 15.63 15.63 294 +0.39(+2.54%)
Jun 05, 2012 15.19 15.24 15.19 15.24 402 +0.17(+1.12%)
Jun 04, 2012 15.25 15.25 15.07 15.07 2,095 -0.11(-0.71%)
Jun 02, 2012 15.27 15.27 15.18 15.18 481 +0.00(+0.00%)
Jun 01, 2012 15.27 15.27 15.18 15.18 481 -0.50(-3.17%)
May 30, 2012 15.68 15.68 15.68 15.68 0 -0.28(-1.74%)
May 29, 2012 15.77 15.95 15.74 15.95 2,906 +0.42(+2.73%)
May 24, 2012 15.53 15.53 15.53 0 +0.05(+0.32%)
May 23, 2012 15.48 15.48 15.48 15.48 368 -0.44(-2.76%)
May 22, 2012 15.92 15.92 15.92 15.92 677 +0.15(+0.93%)
May 21, 2012 15.77 15.77 15.77 15.77 714 +0.15(+0.96%)
May 18, 2012 15.76 15.76 15.62 15.62 1,471 -0.56(-3.45%)
May 15, 2012 16.18 16.18 16.18 0 +0.07(+0.46%)
May 14, 2012 16.05 16.11 16.03 16.11 2,997 -0.14(-0.85%)
May 11, 2012 16.39 16.39 16.25 16.25 1,217 -0.10(-0.64%)
May 10, 2012 16.32 16.35 16.32 16.35 1,221 +0.15(+0.95%)
May 09, 2012 16.30 16.30 16.20 16.20 3,685 -0.06(-0.35%)
May 08, 2012 16.22 16.25 16.22 16.25 1,314 -0.14(-0.84%)
May 07, 2012 16.38 16.39 16.38 16.39 1,227 +0.04(+0.25%)
May 04, 2012 16.29 16.35 16.26 16.35 2,727 -0.24(-1.47%)
May 03, 2012 16.77 16.77 16.58 16.60 6,996 -0.29(-1.74%)
May 02, 2012 16.77 16.90 16.77 16.89 41,753 -0.31(-1.80%)
May 01, 2012 17.26 17.26 17.20 17.20 3,660 +0.14(+0.81%)
Apr 30, 2012 17.06 17.06 17.06 17.06 1,092 -0.12(-0.71%)
Apr 27, 2012 17.03 17.20 16.99 17.18 5,428 +0.28(+1.64%)
Apr 25, 2012 16.91 16.91 16.91 0 +0.25(+1.52%)
Apr 24, 2012 16.74 16.74 16.63 16.65 1,798 +0.15(+0.89%)
Apr 23, 2012 16.47 16.51 16.47 16.51 602 -0.35(-2.10%)
Apr 20, 2012 16.99 16.99 16.86 16.86 813 +0.09(+0.56%)
Apr 19, 2012 17.01 17.01 16.76 16.77 1,266 -0.51(-2.92%)
Apr 17, 2012 17.27 17.27 17.27 0 +0.43(+2.56%)
Apr 13, 2012 16.84 16.84 16.84 0 -0.33(-1.95%)
Apr 12, 2012 17.17 17.17 17.17 17.17 336 +0.41(+2.43%)
Apr 11, 2012 16.77 16.77 16.77 16.77 981 +0.16(+0.98%)
Apr 10, 2012 16.95 16.95 16.60 16.60 762 -0.42(-2.49%)
Apr 09, 2012 17.08 17.08 17.03 17.03 924 -0.30(-1.74%)
Apr 05, 2012 17.41 17.42 17.33 17.33 3,467 -0.04(-0.23%)
Apr 04, 2012 17.43 17.43 17.36 17.37 3,163 -0.38(-2.16%)
Apr 03, 2012 17.91 17.92 17.75 17.75 1,558 -0.15(-0.84%)
Apr 02, 2012 17.66 17.91 17.66 17.90 945 +0.13(+0.71%)
Mar 30, 2012 17.78 17.78 17.78 17.78 613 +0.02(+0.13%)
Mar 29, 2012 17.57 17.75 17.57 17.75 3,259 -0.16(-0.90%)
Mar 27, 2012 17.92 17.92 17.92 0 -0.10(-0.54%)
Mar 26, 2012 18.01 18.01 18.01 18.01 306 +0.33(+1.89%)
Mar 23, 2012 17.39 17.68 17.38 17.68 2,918 +0.24(+1.40%)
Mar 22, 2012 17.44 17.44 17.44 17.44 736 -0.29(-1.61%)
Mar 21, 2012 17.70 17.72 17.70 17.72 527 -0.08(-0.46%)
Mar 20, 2012 17.75 17.80 17.66 17.80 6,303 -0.19(-1.07%)
Mar 19, 2012 17.88 17.99 17.88 17.99 2,945 +0.29(+1.61%)
Mar 16, 2012 17.76 17.76 17.68 17.71 3,851 +0.11(+0.63%)
Mar 15, 2012 17.56 17.60 17.48 17.60 2,332 +0.04(+0.20%)
Mar 14, 2012 17.74 17.74 17.56 17.56 1,535 +0.16(+0.92%)
Mar 13, 2012 17.40 17.40 17.40 17.40 122 +0.15(+0.85%)
Mar 12, 2012 17.39 17.39 17.26 17.26 3,190 -0.07(-0.42%)
Mar 09, 2012 17.39 17.39 17.33 17.33 1,227 +0.43(+2.56%)
Mar 08, 2012 16.90 16.90 16.90 16.90 3,068 +0.11(+0.63%)
Mar 07, 2012 16.68 16.79 16.68 16.79 3,695 +0.06(+0.33%)
Mar 06, 2012 16.85 16.85 16.74 16.74 2,087 -0.35(-2.04%)
Mar 05, 2012 17.04 17.08 17.04 17.08 1,296 +0.02(+0.14%)
Mar 02, 2012 17.40 17.47 17.06 17.06 3,283 -0.39(-2.24%)
Mar 01, 2012 17.58 17.62 17.45 17.45 1,729 -0.08(-0.48%)
Feb 29, 2012 17.79 17.79 17.53 17.54 11,547 -0.26(-1.45%)
Feb 28, 2012 17.80 17.90 17.79 17.79 8,483 -0.02(-0.14%)
Feb 27, 2012 17.89 17.89 17.82 17.82 2,823 -0.02(-0.14%)
Feb 23, 2012 17.84 17.84 17.84 17.84 0 -0.14(-0.77%)
Feb 22, 2012 18.05 18.05 17.98 17.98 1,658 +0.01(+0.05%)
Feb 21, 2012 18.13 18.18 17.97 17.97 5,908 -0.19(-1.03%)
Feb 17, 2012 18.20 18.20 18.16 18.16 5,101 +0.15(+0.86%)
Feb 16, 2012 17.85 18.01 17.85 18.01 1,022 +0.32(+1.80%)
Feb 15, 2012 17.93 17.96 17.69 17.69 3,379 -0.13(-0.71%)
Feb 14, 2012 17.88 17.95 17.76 17.81 13,270 -0.27(-1.51%)
Feb 13, 2012 18.01 18.09 18.01 18.09 1,472 +0.27(+1.51%)
Feb 10, 2012 17.94 17.94 17.82 17.82 2,749 -0.32(-1.75%)
Feb 09, 2012 18.08 18.14 18.03 18.14 9,155 +0.06(+0.32%)
Feb 08, 2012 18.13 18.13 18.08 18.08 586 +0.00(+0.02%)
Feb 07, 2012 18.16 18.07 18.07 18.07 4,999 -0.09(-0.47%)
Feb 06, 2012 18.18 18.24 18.14 18.16 2,605 -0.15(-0.85%)
Feb 03, 2012 18.16 18.34 18.13 18.32 16,612 +0.42(+2.33%)
Feb 02, 2012 17.86 17.93 17.78 17.90 5,013 +0.20(+1.15%)
Feb 01, 2012 17.52 17.70 17.52 17.69 2,372 +0.37(+2.11%)
Jan 31, 2012 17.44 17.44 17.31 17.33 21,787 -0.06(-0.33%)
Jan 30, 2012 17.48 17.48 17.33 17.39 4,985 -0.12(-0.70%)
Jan 27, 2012 17.51 17.51 17.51 17.51 1,957 +0.11(+0.61%)
Jan 26, 2012 17.42 17.49 17.38 17.40 7,014 +0.16(+0.95%)
Jan 25, 2012 17.24 17.24 17.24 17.24 429 -0.11(-0.61%)
Jan 24, 2012 17.24 17.35 17.24 17.35 760 +0.15(+0.90%)
Jan 23, 2012 17.13 17.28 17.12 17.19 1,612 +0.05(+0.29%)
Jan 20, 2012 17.12 17.14 17.10 17.14 5,509 +0.28(+1.64%)
Jan 18, 2012 16.86 16.86 16.86 0 +0.24(+1.46%)
Jan 17, 2012 16.60 16.67 16.59 16.62 1,752 +0.12(+0.70%)
Jan 13, 2012 16.52 16.52 16.51 16.51 1,379 -0.15(-0.93%)
Jan 12, 2012 16.66 16.66 16.66 16.66 736 +0.23(+1.39%)
Jan 11, 2012 16.41 16.43 16.41 16.43 1,083 +0.20(+1.20%)
Jan 09, 2012 16.24 16.24 16.24 0 +0.07(+0.40%)
Jan 05, 2012 16.17 16.17 16.17 0 +0.11(+0.67%)
Jan 04, 2012 15.95 16.13 15.95 16.06 1,264 +0.32(+2.00%)
Dec 28, 2011 15.75 15.75 15.75 0 -0.44(-2.72%)
Dec 27, 2011 16.15 16.19 16.15 16.19 708 +0.11(+0.71%)
Dec 23, 2011 16.07 16.07 16.07 16.07 981 +0.40(+2.55%)
Dec 21, 2011 15.67 15.68 15.67 15.68 310 +0.02(+0.10%)
Dec 20, 2011 15.66 15.66 15.66 15.66 363 +0.25(+1.64%)
Dec 19, 2011 15.41 15.41 15.41 15.41 389 +0.20(+1.29%)
Dec 15, 2011 15.21 15.21 15.21 15.21 0 +0.24(+1.63%)
Dec 14, 2011 14.91 14.97 14.91 14.97 4,315 -0.54(-3.47%)
Dec 13, 2011 15.64 15.70 15.45 15.50 8,361 +0.13(+0.85%)
Dec 12, 2011 15.54 15.54 15.37 15.37 8,535 -0.38(-2.43%)
Dec 09, 2011 15.75 15.76 15.75 15.76 2,971 +0.46(+3.01%)
Dec 08, 2011 15.51 15.51 15.29 15.30 1,838 -0.36(-2.32%)
Dec 07, 2011 15.62 15.72 15.61 15.66 2,883 -0.11(-0.67%)
Dec 06, 2011 15.64 15.77 15.64 15.77 1,348 -0.09(-0.56%)
Dec 05, 2011 15.85 15.85 15.85 15.85 141 +0.28(+1.82%)
Dec 02, 2011 15.63 15.63 15.56 15.57 9,725 +0.18(+1.17%)
Nov 30, 2011 15.39 15.39 15.39 0 +0.87(+5.99%)
Nov 29, 2011 14.52 14.52 14.52 14.52 498 -0.01(-0.04%)
Nov 28, 2011 14.36 14.53 14.36 14.53 12,875 -0.25(-1.72%)
Nov 21, 2011 14.78 14.78 14.78 0 -0.43(-2.83%)
Nov 18, 2011 15.21 15.21 15.21 15.21 613 -0.21(-1.37%)
Nov 16, 2011 15.42 15.42 15.42 0 -0.36(-2.30%)
Nov 11, 2011 15.79 15.79 15.79 0 +0.49(+3.23%)
Nov 10, 2011 15.19 15.40 15.19 15.29 7,890 +0.15(+1.02%)
Nov 09, 2011 15.53 15.53 15.14 15.14 15,596 -0.85(-5.30%)
Nov 08, 2011 15.86 16.05 15.51 15.98 42,099 +0.32(+2.03%)
Nov 04, 2011 15.67 15.67 15.67 0 -0.13(-0.82%)
Nov 03, 2011 15.54 15.80 15.24 15.80 51,520 +0.54(+3.52%)
Nov 02, 2011 15.35 15.46 15.25 15.26 141,743 +0.15(+1.02%)
Nov 01, 2011 14.75 15.21 14.75 15.11 5,701 -0.65(-4.14%)
Oct 31, 2011 15.94 15.94 15.75 15.76 14,644 -0.40(-2.47%)
Oct 28, 2011 16.24 16.24 16.16 16.16 7,855 -0.01(-0.05%)
Oct 27, 2011 15.71 16.16 15.71 16.16 9,630 +1.07(+7.07%)
Oct 26, 2011 15.10 15.10 15.10 15.10 1,043 -0.05(-0.34%)
Oct 25, 2011 15.38 15.38 15.15 15.15 1,022 -0.34(-2.20%)
Oct 24, 2011 15.43 15.49 15.43 15.49 1,688 +1.03(+7.11%)
Oct 20, 2011 14.46 14.46 14.46 14.46 0 -0.07(-0.50%)
Oct 19, 2011 14.80 14.80 14.48 14.53 114,885 +0.11(+0.79%)
Oct 17, 2011 14.42 14.42 14.42 0 -0.34(-2.33%)
Oct 14, 2011 14.77 14.77 14.77 14.77 337 +0.02(+0.13%)
Oct 12, 2011 14.75 14.75 14.75 0 +0.59(+4.14%)
Oct 10, 2011 14.16 14.16 14.16 0 +0.27(+1.94%)
Oct 06, 2011 13.89 13.89 13.89 0 +0.15(+1.07%)
Oct 05, 2011 13.74 13.74 13.74 13.74 4,203 +0.11(+0.78%)
Oct 04, 2011 12.80 13.65 12.79 13.64 32,915 -0.11(-0.83%)
Sep 29, 2011 13.75 13.75 13.75 13.75 0 +0.08(+0.60%)
Sep 28, 2011 13.66 13.67 13.63 13.67 4,909 +0.33(+2.44%)
Sep 23, 2011 13.35 13.35 13.35 13.35 0 +0.15(+1.11%)
Sep 22, 2011 13.28 13.28 13.11 13.20 25,313 -0.64(-4.63%)
Sep 21, 2011 14.06 14.06 13.84 13.84 4,032 -0.82(-5.57%)
Sep 16, 2011 14.66 14.66 14.66 0 +0.05(+0.33%)
Sep 14, 2011 14.61 14.61 14.61 14.61 0 +0.44(+3.11%)
Sep 13, 2011 14.17 14.17 14.17 14.17 1,227 +0.29(+2.05%)
Sep 09, 2011 13.88 13.88 13.88 13.88 0 -0.66(-4.54%)
Sep 08, 2011 14.54 14.54 14.54 14.54 171 +0.12(+0.85%)
Sep 07, 2011 14.28 14.42 14.27 14.42 3,813 -0.22(-1.50%)
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.