Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smallcap Growth Alphadex Fund FT (NY: FYC )

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 29, 2014 27.85 27.85 27.85 0 +0.24(+0.86%)
Aug 28, 2014 27.77 27.77 27.58 27.62 10,258 -0.19(-0.70%)
Aug 27, 2014 27.85 27.85 27.73 27.81 9,621 -0.09(-0.33%)
Aug 26, 2014 27.92 27.70 27.90 18,388 +0.20(+0.72%)
Aug 25, 2014 27.65 27.61 27.70 7,516 +0.06(+0.20%)
Aug 22, 2014 27.60 27.69 27.46 27.65 10,146 +0.10(+0.35%)
Aug 21, 2014 27.63 27.31 27.55 10,683 -0.06(-0.21%)
Aug 20, 2014 27.62 27.62 27.44 27.61 45,863 -0.09(-0.31%)
Aug 19, 2014 27.82 27.82 27.69 27.69 17,778 +0.10(+0.38%)
Aug 18, 2014 27.50 27.62 27.50 27.59 4,742 +0.38(+1.40%)
Aug 15, 2014 27.21 27.00 27.21 13,176 -0.07(-0.24%)
Aug 14, 2014 27.28 27.28 27.21 27.27 6,092 +0.04(+0.13%)
Aug 13, 2014 27.22 27.32 27.18 27.24 10,060 +0.28(+1.04%)
Aug 12, 2014 27.22 27.22 26.96 26.96 4,085 -0.33(-1.20%)
Aug 11, 2014 27.30 27.39 27.28 27.28 2,764 +0.24(+0.90%)
Aug 08, 2014 26.73 27.07 26.73 27.04 5,938 +0.28(+1.06%)
Aug 07, 2014 27.04 27.04 26.64 26.76 4,307 -0.14(-0.53%)
Aug 06, 2014 26.57 26.99 26.57 26.90 10,980 +0.10(+0.39%)
Aug 05, 2014 26.79 26.88 26.58 26.80 16,168 -0.03(-0.11%)
Aug 04, 2014 26.63 26.85 26.46 26.82 3,524 +0.36(+1.37%)
Aug 01, 2014 26.77 26.77 26.34 26.46 7,450 -0.30(-1.11%)
Jul 31, 2014 27.04 27.04 26.71 26.76 19,745 -0.78(-2.84%)
Jul 30, 2014 27.54 27.59 27.49 27.54 2,004 -0.06(-0.21%)
Jul 29, 2014 27.72 27.72 27.59 27.60 12,511 +0.08(+0.28%)
Jul 28, 2014 27.61 27.61 27.32 27.52 9,195 -0.13(-0.48%)
Jul 25, 2014 27.59 27.65 27.59 27.65 1,086 -0.15(-0.55%)
Jul 24, 2014 28.02 28.02 27.79 27.81 3,668 -0.10(-0.37%)
Jul 23, 2014 27.97 28.09 27.86 27.91 4,824 -0.02(-0.07%)
Jul 22, 2014 27.88 28.04 27.88 27.93 3,634 +0.24(+0.87%)
Jul 21, 2014 27.55 27.69 27.51 27.69 6,434 -0.09(-0.33%)
Jul 18, 2014 27.52 27.84 27.47 27.78 3,385 +0.45(+1.65%)
Jul 17, 2014 27.71 27.71 27.33 27.33 6,535 -0.45(-1.64%)
Jul 16, 2014 28.03 28.03 27.75 27.78 5,672 -0.13(-0.45%)
Jul 15, 2014 28.21 28.21 27.73 27.91 6,159 -0.23(-0.83%)
Jul 14, 2014 28.19 28.19 28.14 28.14 3,312 +0.26(+0.93%)
Jul 11, 2014 28.11 28.11 27.88 27.88 1,275 -0.22(-0.79%)
Jul 10, 2014 27.81 28.16 27.74 28.11 7,535 -0.21(-0.75%)
Jul 09, 2014 28.45 28.45 28.21 28.32 7,083 -0.04(-0.15%)
Jul 08, 2014 28.39 28.43 28.15 28.36 3,611 -0.37(-1.29%)
Jul 07, 2014 29.15 29.15 28.67 28.73 8,873 -0.41(-1.41%)
Jul 03, 2014 29.14 29.14 29.14 0 +0.16(+0.54%)
Jul 02, 2014 29.14 29.20 28.99 28.99 5,078 -0.16(-0.54%)
Jul 01, 2014 28.80 29.23 28.80 29.14 30,975 +0.40(+1.39%)
Jun 30, 2014 28.53 28.74 28.52 28.74 14,213 +0.21(+0.74%)
Jun 27, 2014 28.52 28.59 28.50 28.53 4,603 +0.18(+0.64%)
Jun 26, 2014 28.23 28.42 28.23 28.35 2,130 -0.11(-0.40%)
Jun 25, 2014 28.01 28.46 28.01 28.46 8,986 +0.12(+0.44%)
Jun 24, 2014 28.66 28.68 28.33 28.34 2,237 -0.11(-0.40%)
Jun 23, 2014 28.66 28.66 28.41 28.45 3,658 -0.12(-0.43%)
Jun 20, 2014 28.34 28.58 28.34 28.58 10,812 +0.21(+0.74%)
Jun 19, 2014 28.45 28.47 28.30 28.37 8,326 +0.07(+0.24%)
Jun 18, 2014 28.20 28.31 28.07 28.30 50,662 +0.14(+0.49%)
Jun 17, 2014 27.91 28.28 27.91 28.17 5,889 +0.23(+0.84%)
Jun 16, 2014 27.85 27.99 27.85 27.93 4,788 +0.08(+0.27%)
Jun 13, 2014 27.84 27.97 27.69 27.85 2,362 +0.10(+0.38%)
Jun 12, 2014 28.38 28.38 27.74 27.75 3,867 -0.27(-0.97%)
Jun 11, 2014 28.03 28.03 27.93 28.02 3,275 -0.02(-0.06%)
Jun 10, 2014 28.17 28.18 28.04 28.04 9,515 +0.11(+0.38%)
Jun 06, 2014 27.94 27.98 27.90 27.93 11,985 +0.17(+0.62%)
Jun 05, 2014 27.22 27.77 27.20 27.76 36,344 +0.52(+1.93%)
Jun 04, 2014 26.89 27.23 26.89 27.23 8,922 +0.12(+0.46%)
Jun 03, 2014 26.89 27.11 26.81 27.11 8,428 -0.01(-0.04%)
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.