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, 2015 23.67 24.03 23.63 24.03 11,961 +0.33(+1.40%)
Aug 28, 2015 23.34 23.77 23.34 23.70 15,602 +0.30(+1.27%)
Aug 27, 2015 23.16 23.46 23.04 23.40 88,567 +0.50(+2.21%)
Aug 26, 2015 22.91 22.92 22.48 22.90 119,261 +0.34(+1.50%)
Aug 25, 2015 23.21 23.67 22.46 22.56 43,144 -0.35(-1.53%)
Aug 24, 2015 22.25 23.52 15.91 22.91 27,539 -0.73(-3.11%)
Aug 21, 2015 23.63 23.87 23.50 23.64 27,498 -0.36(-1.48%)
Aug 20, 2015 24.12 24.22 23.95 24.00 96,242 -0.41(-1.66%)
Aug 19, 2015 24.42 24.47 24.24 24.40 6,950 -0.24(-0.97%)
Aug 18, 2015 24.67 24.75 24.57 24.64 8,446 -0.07(-0.30%)
Aug 17, 2015 24.50 24.78 24.50 24.72 2,076 +0.06(+0.25%)
Aug 14, 2015 24.45 24.69 24.45 24.66 9,545 +0.14(+0.56%)
Aug 13, 2015 24.74 24.76 24.52 24.52 5,760 -0.20(-0.80%)
Aug 12, 2015 24.35 24.72 24.35 24.72 7,046 +0.03(+0.10%)
Aug 11, 2015 24.68 24.75 24.55 24.69 7,535 -0.24(-0.95%)
Aug 10, 2015 24.61 24.93 24.61 24.93 7,204 +0.48(+1.94%)
Aug 07, 2015 24.67 24.67 24.42 24.45 6,703 -0.25(-1.03%)
Aug 06, 2015 24.80 24.80 24.53 24.71 10,844 -0.04(-0.14%)
Aug 05, 2015 24.92 25.07 24.68 24.74 13,226 +0.06(+0.23%)
Aug 04, 2015 24.83 24.91 24.62 24.69 11,411 -0.02(-0.10%)
Aug 03, 2015 24.87 24.90 24.66 24.71 28,380 -0.37(-1.49%)
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%)
Jul 01, 2015 27.00 27.09 26.69 26.78 127,039 -0.14(-0.52%)
Jun 30, 2015 27.25 27.25 26.79 26.92 13,080 -0.07(-0.28%)
Jun 29, 2015 27.45 27.45 26.95 27.00 4,873 -0.65(-2.34%)
Jun 26, 2015 27.81 27.81 27.56 27.64 4,754 +0.02(+0.06%)
Jun 25, 2015 27.83 27.83 27.59 27.62 27,404 -0.14(-0.51%)
Jun 24, 2015 27.93 27.93 27.71 27.77 8,987 -0.17(-0.59%)
Jun 23, 2015 27.75 27.95 27.69 27.93 3,691 +0.38(+1.36%)
Jun 22, 2015 27.65 27.65 27.52 27.56 10,615 +0.02(+0.09%)
Jun 19, 2015 27.45 27.55 27.39 27.53 6,152 +0.08(+0.30%)
Jun 18, 2015 27.32 27.53 27.32 27.45 24,972 +0.17(+0.61%)
Jun 17, 2015 27.51 27.51 27.27 27.28 6,479 -0.01(-0.04%)
Jun 16, 2015 27.15 27.31 27.15 27.29 4,385 +0.14(+0.52%)
Jun 15, 2015 26.89 27.27 27.33 27.15 16,454 -0.18(-0.67%)
Jun 12, 2015 27.37 27.37 27.31 27.33 9,086 -0.02(-0.09%)
Jun 11, 2015 27.38 27.42 27.36 27.36 3,705 -0.18(-0.64%)
Jun 10, 2015 27.41 27.60 27.41 27.53 7,784 +0.46(+1.69%)
Jun 09, 2015 27.09 27.24 27.05 27.08 3,570 -0.07(-0.27%)
Jun 08, 2015 27.36 27.36 27.07 27.15 4,902 -0.16(-0.57%)
Jun 05, 2015 27.11 27.32 26.95 27.31 14,613 +0.19(+0.70%)
Jun 04, 2015 27.25 27.27 27.11 27.12 12,933 -0.32(-1.16%)
Jun 03, 2015 27.27 27.52 27.27 27.44 5,259 +0.06(+0.22%)
Jun 02, 2015 27.00 27.38 26.97 27.38 11,990 +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.