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 (%)
Sep 27, 2013 23.39 23.43 23.32 23.38 12,644 -0.07(-0.31%)
Sep 26, 2013 23.32 23.45 23.30 23.45 14,616 +0.08(+0.36%)
Sep 25, 2013 23.45 23.60 23.33 23.37 6,847 -0.06(-0.25%)
Sep 24, 2013 23.36 23.55 23.26 23.43 15,354 +0.09(+0.38%)
Sep 23, 2013 23.19 23.38 23.19 23.34 5,732 -0.02(-0.07%)
Sep 20, 2013 23.35 23.38 23.27 23.36 24,578 +0.06(+0.24%)
Sep 19, 2013 23.37 23.37 23.19 23.30 23,220 +0.01(+0.03%)
Sep 18, 2013 23.08 23.35 22.92 23.29 11,930 +0.34(+1.49%)
Sep 17, 2013 22.74 23.01 22.74 22.95 27,358 +0.13(+0.57%)
Sep 16, 2013 22.73 22.95 22.74 22.82 16,848 +0.09(+0.39%)
Sep 13, 2013 22.78 22.82 22.72 22.73 12,821 -0.01(-0.03%)
Sep 12, 2013 22.84 22.84 22.68 22.74 22,732 -0.15(-0.64%)
Sep 11, 2013 22.80 22.91 22.70 22.89 50,753 +0.20(+0.90%)
Sep 10, 2013 22.73 22.75 22.60 22.68 21,208 +0.16(+0.72%)
Sep 09, 2013 22.38 22.55 22.37 22.52 205,309 +0.27(+1.21%)
Sep 06, 2013 22.10 22.34 21.98 22.25 29,137 -0.05(-0.21%)
Sep 05, 2013 22.28 22.30 22.18 22.30 5,827 +0.15(+0.69%)
Sep 04, 2013 22.14 22.22 22.14 22.14 11,716 +0.11(+0.48%)
Sep 03, 2013 22.44 22.44 21.94 22.04 13,597 +0.05(+0.22%)
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%)
Aug 01, 2013 22.97 23.17 22.97 23.09 36,550 +0.29(+1.25%)
Jul 31, 2013 22.89 23.00 22.80 22.80 13,047 -0.04(-0.18%)
Jul 30, 2013 23.00 23.00 22.73 22.84 9,713 +0.01(+0.04%)
Jul 29, 2013 22.97 23.04 22.69 22.84 35,393 -0.19(-0.81%)
Jul 26, 2013 23.08 23.11 22.88 23.02 24,305 -0.19(-0.81%)
Jul 25, 2013 23.02 23.21 22.97 23.21 14,887 +0.16(+0.69%)
Jul 24, 2013 23.31 23.31 22.98 23.05 16,087 -0.15(-0.65%)
Jul 23, 2013 23.26 23.27 23.15 23.20 76,326 -0.03(-0.14%)
Jul 22, 2013 23.16 23.30 23.14 23.24 20,377 +0.19(+0.81%)
Jul 19, 2013 23.11 23.12 23.02 23.05 13,911 -0.02(-0.07%)
Jul 18, 2013 23.09 23.22 23.06 23.06 29,948 +0.25(+1.09%)
Jul 17, 2013 22.84 22.93 22.80 22.82 11,077 +0.02(+0.09%)
Jul 16, 2013 22.80 22.90 22.77 22.80 13,587 -0.08(-0.36%)
Jul 15, 2013 22.80 22.93 22.80 22.88 36,769 +0.11(+0.50%)
Jul 12, 2013 22.64 22.77 22.62 22.76 29,163 +0.11(+0.50%)
Jul 11, 2013 22.67 22.67 22.25 22.65 40,436 +0.24(+1.05%)
Jul 10, 2013 22.39 22.45 22.26 22.41 25,935 +0.11(+0.51%)
Jul 09, 2013 22.20 22.33 22.13 22.30 15,439 +0.16(+0.74%)
Jul 08, 2013 22.05 22.14 22.03 22.14 6,637 +0.25(+1.15%)
Jul 05, 2013 21.81 21.88 21.70 21.88 11,321 +0.29(+1.32%)
Jul 03, 2013 21.58 21.65 21.52 21.60 27,033 -0.02(-0.11%)
Jul 02, 2013 21.69 21.74 21.48 21.62 8,289 -0.01(-0.04%)
Jul 01, 2013 21.57 21.75 21.57 21.63 95,882 +0.20(+0.95%)
Jun 28, 2013 21.35 21.47 21.35 21.43 17,178 +0.26(+1.24%)
Jun 26, 2013 21.04 21.17 21.03 21.17 6,875 +0.04(+0.19%)
Jun 25, 2013 21.00 21.13 20.96 21.13 6,801 +0.20(+0.93%)
Jun 24, 2013 20.97 21.04 20.73 20.93 22,499 -0.25(-1.17%)
Jun 21, 2013 21.09 21.21 20.88 21.18 10,322 +0.05(+0.24%)
Jun 20, 2013 21.34 21.34 21.05 21.13 31,907 -0.56(-2.59%)
Jun 19, 2013 22.00 22.00 21.69 21.69 3,716 -0.29(-1.33%)
Jun 18, 2013 21.81 22.02 21.75 21.98 14,965 +0.24(+1.12%)
Jun 17, 2013 21.83 21.85 21.60 21.74 27,124 +0.11(+0.53%)
Jun 14, 2013 21.83 21.83 21.54 21.62 13,888 -0.24(-1.12%)
Jun 13, 2013 21.54 21.89 21.52 21.87 17,785 +0.36(+1.67%)
Jun 12, 2013 21.86 21.87 21.48 21.51 21,362 -0.19(-0.86%)
Jun 11, 2013 21.67 21.83 21.58 21.70 36,833 -0.28(-1.26%)
Jun 10, 2013 21.88 21.97 21.73 21.97 32,673 +0.17(+0.78%)
Jun 07, 2013 21.71 21.86 21.67 21.80 57,173 +0.20(+0.91%)
Jun 06, 2013 21.46 21.61 21.34 21.61 21,502 +0.16(+0.76%)
Jun 05, 2013 21.61 21.66 21.44 21.44 10,205 -0.22(-1.02%)
Jun 04, 2013 21.92 21.93 21.57 21.66 248,495 -0.26(-1.19%)
Jun 03, 2013 21.51 21.92 21.51 21.92 769,240 +0.37(+1.74%)
May 31, 2013 21.75 21.78 21.55 21.55 5,249 -0.28(-1.27%)
May 30, 2013 21.74 21.83 21.74 21.83 1,637 +0.20(+0.90%)
May 29, 2013 21.70 21.82 21.47 21.63 6,218 -0.12(-0.56%)
May 28, 2013 21.95 21.95 21.72 21.75 1,242 +0.30(+1.41%)
May 24, 2013 21.33 21.45 21.27 21.45 2,791 +0.07(+0.34%)
May 23, 2013 21.19 21.40 21.19 21.38 6,646 +0.11(+0.54%)
May 22, 2013 21.82 21.82 21.26 21.26 9,119 -0.45(-2.06%)
May 21, 2013 21.66 21.71 21.64 21.71 3,484 +0.02(+0.11%)
May 20, 2013 21.41 21.69 21.41 21.69 4,923 +0.21(+0.95%)
May 17, 2013 21.48 21.50 21.40 21.48 5,749 +0.30(+1.42%)
May 16, 2013 21.37 21.37 21.18 21.18 2,643 -0.17(-0.80%)
May 15, 2013 21.23 21.35 21.13 21.35 6,828 +0.46(+2.19%)
May 13, 2013 20.90 20.90 20.90 20.90 122 -0.06(-0.28%)
May 10, 2013 21.20 21.20 20.86 20.96 1,596 +0.12(+0.56%)
May 09, 2013 20.83 20.84 20.82 20.84 1,453 +0.15(+0.71%)
May 08, 2013 20.67 20.73 20.67 20.69 3,827 +0.02(+0.08%)
May 07, 2013 20.51 20.68 20.51 20.68 8,270 +0.23(+1.12%)
May 06, 2013 20.38 20.46 20.37 20.45 52,858 +0.06(+0.31%)
May 03, 2013 20.49 20.45 20.38 20.38 7,768 +0.46(+2.29%)
May 02, 2013 19.92 19.94 19.92 19.93 2,656 +0.28(+1.41%)
May 01, 2013 19.83 19.83 19.65 19.65 12,123 -0.48(-2.38%)
Apr 30, 2013 20.06 20.13 19.99 20.13 3,251 +0.08(+0.40%)
Apr 29, 2013 20.03 20.09 20.03 20.05 538 +0.12(+0.61%)
Apr 26, 2013 20.05 20.14 19.81 19.93 1,614 -0.21(-1.05%)
Apr 25, 2013 20.16 20.23 20.11 20.14 6,388 +0.24(+1.21%)
Apr 24, 2013 19.83 19.91 19.76 19.90 8,801 +0.31(+1.60%)
Apr 23, 2013 19.52 19.66 19.45 19.59 3,445 +0.29(+1.52%)
Apr 22, 2013 19.35 19.35 19.15 19.29 19,974 -0.02(-0.08%)
Apr 19, 2013 19.31 19.31 19.31 19.31 552 +0.23(+1.23%)
Apr 18, 2013 19.20 19.22 19.07 19.07 11,558 +0.08(+0.44%)
Apr 17, 2013 19.11 19.11 18.99 18.99 797 -0.47(-2.42%)
Apr 16, 2013 19.35 19.46 19.35 19.46 8,585 +0.24(+1.24%)
Apr 15, 2013 19.90 19.90 19.22 19.22 9,074 -0.72(-3.61%)
Apr 12, 2013 20.02 20.02 19.94 19.94 1,595 -0.28(-1.37%)
Apr 11, 2013 20.22 20.22 20.22 20.22 184 +0.26(+1.31%)
Apr 10, 2013 19.96 19.96 19.96 19.96 196 +0.25(+1.28%)
Apr 09, 2013 19.75 19.79 19.71 19.71 1,073 +0.02(+0.12%)
Apr 08, 2013 19.68 19.68 19.68 19.68 306 +0.09(+0.46%)
Apr 05, 2013 19.35 19.60 19.35 19.59 17,747 +0.02(+0.12%)
Apr 03, 2013 19.57 19.57 19.57 0 -0.33(-1.64%)
Apr 02, 2013 19.96 19.96 19.89 19.90 1,745 +0.03(+0.16%)
Apr 01, 2013 19.75 19.86 19.75 19.86 1,439 -0.23(-1.13%)
Mar 27, 2013 20.09 20.09 20.09 0 -0.03(-0.17%)
Mar 26, 2013 20.11 20.12 20.07 20.12 1,860 -0.11(-0.56%)
Mar 25, 2013 20.16 20.24 20.09 20.24 619 +0.15(+0.73%)
Mar 21, 2013 20.09 20.09 20.09 0 -0.19(-0.92%)
Mar 20, 2013 20.30 20.31 20.23 20.28 6,107 +0.06(+0.31%)
Mar 19, 2013 20.25 20.26 20.22 20.22 7,021 -0.07(-0.34%)
Mar 18, 2013 20.23 20.29 20.21 20.29 8,827 -0.08(-0.40%)
Mar 15, 2013 20.32 20.42 20.26 20.37 7,629 +0.10(+0.48%)
Mar 14, 2013 20.15 20.27 20.15 20.27 3,290 +0.27(+1.34%)
Mar 13, 2013 20.01 20.01 20.00 20.00 2,884 +0.12(+0.62%)
Mar 12, 2013 19.87 19.90 19.79 19.88 3,266 -0.04(-0.19%)
Mar 11, 2013 19.89 19.94 19.85 19.92 1,466 -0.03(-0.14%)
Mar 08, 2013 19.90 19.95 19.90 19.94 6,677 +0.26(+1.32%)
Mar 07, 2013 19.68 19.68 19.68 19.68 202 +0.06(+0.30%)
Mar 05, 2013 19.63 19.63 19.63 0 +0.30(+1.53%)
Mar 04, 2013 19.33 19.33 19.33 19.33 122 -0.11(-0.57%)
Mar 01, 2013 19.27 19.46 19.24 19.44 5,735 -0.06(-0.33%)
Feb 28, 2013 19.52 19.55 19.50 19.50 2,381 +0.02(+0.10%)
Feb 27, 2013 19.35 19.51 19.35 19.48 1,994 +0.25(+1.31%)
Feb 26, 2013 19.12 19.25 19.12 19.23 4,099 -0.34(-1.76%)
Feb 22, 2013 19.52 19.58 19.52 19.58 3,177 +0.08(+0.42%)
Feb 21, 2013 19.51 19.51 19.49 19.50 17,306 -0.25(-1.28%)
Feb 20, 2013 19.92 19.92 19.74 19.75 7,625 -0.16(-0.79%)
Feb 19, 2013 19.86 19.97 19.86 19.91 9,530 +0.19(+0.99%)
Feb 15, 2013 19.72 19.75 19.71 19.71 1,008 -0.03(-0.15%)
Feb 14, 2013 19.64 19.74 19.64 19.74 816 +0.15(+0.75%)
Feb 13, 2013 19.57 19.66 19.55 19.59 12,552 +0.02(+0.08%)
Feb 12, 2013 19.43 19.59 19.42 19.58 1,922 +0.15(+0.75%)
Feb 11, 2013 19.50 19.50 19.42 19.43 3,063 -0.07(-0.38%)
Feb 08, 2013 19.30 19.51 19.30 19.50 5,342 +0.19(+0.97%)
Feb 07, 2013 19.14 19.33 19.14 19.32 2,700 +0.03(+0.17%)
Feb 06, 2013 19.10 19.28 19.10 19.28 1,539 +0.20(+1.07%)
Feb 04, 2013 19.24 19.27 19.03 19.08 14,526 -0.26(-1.36%)
Feb 01, 2013 19.27 19.38 19.27 19.34 940,381 +0.20(+1.02%)
Jan 31, 2013 19.16 19.18 19.05 19.15 8,777 +0.12(+0.63%)
Jan 30, 2013 19.23 19.23 19.01 19.03 15,065 -0.23(-1.22%)
Jan 29, 2013 19.25 19.33 19.21 19.26 16,307 -0.06(-0.30%)
Jan 28, 2013 19.22 19.32 19.22 19.32 3,269 +0.10(+0.51%)
Jan 25, 2013 19.33 19.33 19.22 19.22 6,657 -0.05(-0.28%)
Jan 24, 2013 19.28 19.34 19.17 19.27 8,940 +0.12(+0.63%)
Jan 23, 2013 19.21 19.21 19.15 19.15 6,123 -0.06(-0.30%)
Jan 22, 2013 19.04 19.21 19.04 19.21 5,266 +0.24(+1.24%)
Jan 18, 2013 18.96 19.02 18.94 18.98 33,446 +0.01(+0.04%)
Jan 17, 2013 18.93 19.02 18.93 18.97 6,465 +0.17(+0.91%)
Jan 16, 2013 18.82 18.85 18.75 18.80 11,477 -0.09(-0.47%)
Jan 15, 2013 18.79 18.89 18.75 18.89 16,968 +0.13(+0.70%)
Jan 14, 2013 18.79 18.79 18.69 18.75 7,848 -0.05(-0.26%)
Jan 12, 2013 18.75 18.82 18.73 18.80 14,483 +0.00(+0.00%)
Jan 11, 2013 18.75 18.82 18.73 18.80 14,483 +0.02(+0.09%)
Jan 10, 2013 18.80 18.81 18.73 18.79 3,897 +0.02(+0.09%)
Jan 09, 2013 18.77 18.80 18.71 18.77 14,043 +0.07(+0.39%)
Jan 08, 2013 18.74 18.75 18.68 18.70 4,359 -0.08(-0.43%)
Jan 07, 2013 18.84 18.85 18.74 18.78 10,453 -0.21(-1.12%)
Jan 04, 2013 18.90 18.99 18.90 18.99 9,264 +0.27(+1.44%)
Jan 03, 2013 18.75 18.92 18.72 18.72 10,450 -0.01(-0.04%)
Jan 02, 2013 18.66 18.74 18.61 18.73 64,759 +0.50(+2.73%)
Dec 31, 2012 17.88 18.23 17.88 18.23 8,552 +0.37(+2.10%)
Dec 28, 2012 17.84 17.96 17.83 17.86 16,581 -0.10(-0.54%)
Dec 27, 2012 17.82 17.97 17.74 17.96 5,649 -0.03(-0.16%)
Dec 26, 2012 18.06 18.06 17.97 17.99 2,742 -0.13(-0.73%)
Dec 24, 2012 18.12 18.16 18.06 18.12 4,400 -0.01(-0.07%)
Dec 21, 2012 18.05 18.13 18.00 18.13 12,827 -0.20(-1.09%)
Dec 20, 2012 18.28 18.36 18.22 18.33 7,456 +0.09(+0.49%)
Dec 19, 2012 18.19 18.35 18.16 18.24 9,370 +0.03(+0.18%)
Dec 18, 2012 18.10 18.21 18.10 18.21 7,499 +0.39(+2.19%)
Dec 17, 2012 17.74 17.83 17.73 17.82 4,182 +0.24(+1.36%)
Dec 14, 2012 17.58 17.68 17.58 17.58 5,405 +0.01(+0.03%)
Dec 13, 2012 17.70 17.73 17.57 17.57 2,473 -0.13(-0.74%)
Dec 12, 2012 17.85 17.96 17.66 17.70 6,464 -0.08(-0.46%)
Dec 11, 2012 17.83 17.88 17.74 17.79 39,857 +0.15(+0.88%)
Dec 10, 2012 17.58 17.66 17.57 17.63 7,191 +0.13(+0.75%)
Dec 07, 2012 17.57 17.57 17.45 17.50 7,752 -0.05(-0.28%)
Dec 06, 2012 17.53 17.59 17.45 17.55 11,710 +0.04(+0.23%)
Dec 05, 2012 17.49 17.60 17.47 17.51 4,790 -0.02(-0.14%)
Dec 04, 2012 17.44 17.53 17.40 17.53 45,444 +0.06(+0.33%)
Nov 29, 2012 17.48 17.48 17.48 17.48 0 +0.24(+1.42%)
Nov 28, 2012 16.96 17.23 16.96 17.23 1,436 +0.03(+0.17%)
Nov 27, 2012 17.22 17.22 17.20 17.20 4,006 +0.14(+0.83%)
Nov 26, 2012 17.01 17.06 17.01 17.06 977 +0.12(+0.72%)
Nov 24, 2012 16.94 16.94 16.94 16.94 219 +0.00(+0.00%)
Nov 23, 2012 16.94 16.94 16.94 16.94 219 +0.21(+1.27%)
Nov 20, 2012 16.73 16.73 16.73 16.73 0 +0.38(+2.34%)
Nov 16, 2012 16.34 16.34 16.34 0 +0.08(+0.50%)
Nov 15, 2012 16.45 16.45 16.26 16.26 2,456 -0.10(-0.60%)
Nov 14, 2012 16.36 16.36 16.36 16.36 1,110 -0.46(-2.71%)
Nov 13, 2012 16.81 16.82 16.81 16.82 665 +0.05(+0.29%)
Nov 12, 2012 16.74 16.77 16.70 16.77 908 -0.02(-0.10%)
Nov 09, 2012 16.72 16.78 16.72 16.78 1,245 -0.30(-1.78%)
Nov 07, 2012 17.09 17.09 17.09 0 -0.45(-2.59%)
Nov 06, 2012 17.54 17.54 17.54 17.54 16,326 +0.26(+1.49%)
Nov 05, 2012 17.25 17.28 17.25 17.28 479 +0.11(+0.64%)
Nov 02, 2012 17.17 17.17 17.17 17.17 613 -0.16(-0.95%)
Nov 01, 2012 17.18 17.35 17.18 17.34 3,247 +0.22(+1.30%)
Oct 31, 2012 17.04 17.12 17.00 17.12 4,113 +0.11(+0.64%)
Oct 25, 2012 17.01 17.01 17.01 0 -0.00(-0.01%)
Oct 24, 2012 17.50 17.50 16.99 17.01 6,020 -0.03(-0.15%)
Oct 23, 2012 16.86 17.07 16.86 17.04 11,314 -0.08(-0.49%)
Oct 19, 2012 17.12 17.13 17.12 17.12 4,302 -0.41(-2.36%)
Oct 17, 2012 17.53 17.53 17.53 17.53 0 +0.07(+0.42%)
Oct 16, 2012 17.42 17.46 17.42 17.46 896 +0.24(+1.42%)
Oct 12, 2012 17.22 17.22 17.22 0 -0.21(-1.22%)
Oct 11, 2012 17.52 17.52 17.38 17.43 9,093 +0.14(+0.80%)
Oct 10, 2012 17.28 17.31 17.28 17.29 1,162 -0.12(-0.71%)
Oct 09, 2012 17.50 17.50 17.41 17.41 8,343 -0.19(-1.09%)
Oct 03, 2012 17.60 17.60 17.60 0 -0.11(-0.61%)
Oct 02, 2012 17.75 17.75 17.70 17.71 5,104 -0.10(-0.58%)
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.