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 (%)
Apr 07, 2016 22.44 22.44 22.44 0 -0.48(-2.09%)
Apr 06, 2016 22.86 22.93 22.63 22.92 38,634 +0.11(+0.46%)
Apr 05, 2016 23.00 23.05 22.78 22.81 288,592 -0.36(-1.55%)
Apr 04, 2016 23.50 23.54 23.17 23.17 10,785 -0.44(-1.87%)
Apr 01, 2016 23.43 23.61 23.33 23.61 98,251 -0.12(-0.51%)
Mar 31, 2016 23.59 23.76 23.59 23.73 46,913 +0.07(+0.29%)
Mar 30, 2016 23.75 23.75 23.56 23.66 1,463 +0.08(+0.33%)
Mar 29, 2016 23.06 23.63 23.06 23.59 5,177 +0.49(+2.11%)
Mar 28, 2016 23.00 23.20 22.88 23.10 7,472 -0.03(-0.12%)
Mar 24, 2016 23.13 23.13 23.13 0 +0.16(+0.72%)
Mar 23, 2016 23.24 23.39 22.96 22.96 105,235 -0.52(-2.22%)
Mar 22, 2016 23.51 23.62 23.47 23.48 82,173 -0.24(-1.02%)
Mar 21, 2016 23.67 23.74 23.67 23.72 2,652 +0.01(+0.04%)
Mar 18, 2016 23.52 23.81 23.52 23.72 5,572 +0.13(+0.57%)
Mar 17, 2016 22.96 23.60 22.96 23.58 7,221 +0.71(+3.11%)
Mar 16, 2016 22.58 22.87 22.58 22.87 11,706 +0.18(+0.80%)
Mar 15, 2016 22.76 23.01 22.64 22.69 68,264 -0.43(-1.84%)
Mar 14, 2016 23.04 23.20 22.99 23.12 6,746 -0.13(-0.57%)
Mar 11, 2016 22.93 23.26 22.93 23.25 48,506 +0.48(+2.12%)
Mar 10, 2016 23.04 23.04 22.54 22.77 5,308 -0.13(-0.55%)
Mar 09, 2016 22.88 23.01 22.80 22.89 17,009 +0.10(+0.44%)
Mar 08, 2016 23.08 23.08 22.77 22.79 10,568 -0.78(-3.30%)
Mar 07, 2016 23.28 23.57 23.28 23.57 4,185 +0.64(+2.77%)
Mar 04, 2016 22.75 23.17 22.75 22.93 50,109 +0.32(+1.40%)
Mar 03, 2016 22.32 22.62 22.16 22.62 4,125 +0.29(+1.31%)
Mar 02, 2016 21.97 22.32 21.90 22.32 24,758 +0.38(+1.75%)
Mar 01, 2016 21.85 21.94 21.77 21.94 4,654 +0.37(+1.70%)
Feb 29, 2016 21.50 21.73 21.49 21.57 6,691 +0.21(+0.98%)
Feb 26, 2016 21.36 21.56 21.26 21.36 30,524 +0.02(+0.12%)
Feb 25, 2016 21.17 21.34 21.11 21.34 4,472 +0.09(+0.41%)
Feb 24, 2016 20.74 21.25 20.69 21.25 22,138 +0.30(+1.41%)
Feb 23, 2016 21.28 21.28 20.96 20.96 32,156 -0.27(-1.26%)
Feb 22, 2016 21.26 21.31 21.19 21.22 4,792 +0.41(+1.96%)
Feb 19, 2016 20.83 20.92 20.78 20.81 9,991 -0.12(-0.60%)
Feb 18, 2016 21.04 21.04 20.76 20.94 14,791 -0.04(-0.20%)
Feb 17, 2016 20.88 21.21 20.88 20.98 50,137 +0.28(+1.34%)
Feb 16, 2016 20.35 20.73 20.33 20.70 10,128 +0.53(+2.63%)
Feb 12, 2016 20.17 20.17 20.17 0 +0.49(+2.50%)
Feb 11, 2016 19.70 19.91 19.58 19.68 6,782 -0.33(-1.67%)
Feb 10, 2016 20.26 20.41 20.01 20.01 11,569 -0.12(-0.59%)
Feb 09, 2016 20.06 20.26 20.00 20.13 24,748 -0.24(-1.18%)
Feb 08, 2016 20.20 20.37 19.99 20.37 7,561 -0.09(-0.45%)
Feb 05, 2016 20.59 20.70 20.47 20.47 4,051 -0.27(-1.28%)
Feb 04, 2016 20.38 20.76 20.38 20.73 4,604 +0.39(+1.93%)
Feb 03, 2016 20.27 20.35 19.93 20.34 8,823 +0.08(+0.37%)
Feb 02, 2016 20.53 20.53 20.23 20.26 8,061 -0.48(-2.34%)
Feb 01, 2016 20.65 20.86 20.53 20.75 42,277 -0.17(-0.80%)
Jan 29, 2016 20.36 20.93 20.36 20.91 6,815 +0.81(+4.02%)
Jan 28, 2016 20.31 20.31 20.01 20.11 5,183 +0.10(+0.50%)
Jan 27, 2016 20.21 20.39 19.95 20.01 13,307 -0.24(-1.19%)
Jan 26, 2016 19.71 20.27 19.71 20.25 7,834 +0.67(+3.41%)
Jan 25, 2016 20.03 20.05 19.58 19.58 4,630 -0.52(-2.57%)
Jan 22, 2016 20.03 20.11 19.92 20.10 23,752 +0.37(+1.86%)
Jan 21, 2016 19.45 20.02 19.45 19.73 16,542 +0.19(+0.98%)
Jan 20, 2016 19.00 19.65 18.62 19.54 66,778 +0.24(+1.25%)
Jan 19, 2016 19.93 19.93 19.11 19.30 12,768 -0.42(-2.11%)
Jan 15, 2016 19.71 19.71 19.71 0 -0.33(-1.66%)
Jan 14, 2016 19.80 20.25 19.61 20.05 14,219 +0.40(+2.04%)
Jan 13, 2016 20.22 20.22 19.60 19.65 5,319 -0.64(-3.16%)
Jan 12, 2016 20.57 20.57 20.01 20.29 6,593 -0.08(-0.41%)
Jan 11, 2016 20.62 20.69 20.20 20.37 14,089 -0.40(-1.93%)
Jan 08, 2016 20.96 20.98 20.69 20.77 52,182 -0.22(-1.06%)
Jan 07, 2016 21.23 21.28 20.98 20.99 14,756 -0.64(-2.94%)
Jan 06, 2016 21.69 21.81 21.61 21.63 11,909 -0.43(-1.97%)
Jan 05, 2016 22.18 22.18 21.91 22.07 35,864 -0.02(-0.08%)
Jan 04, 2016 22.21 22.21 21.80 22.08 31,154 -0.50(-2.22%)
Dec 31, 2015 22.58 22.58 22.58 0 -0.22(-0.99%)
Dec 30, 2015 23.07 23.08 22.81 22.81 26,449 -0.34(-1.48%)
Dec 29, 2015 23.06 23.24 22.89 23.15 69,035 +0.18(+0.80%)
Dec 28, 2015 23.17 23.17 22.83 22.97 33,648 -0.28(-1.22%)
Dec 24, 2015 23.25 23.25 23.25 0 -0.02(-0.07%)
Dec 23, 2015 23.15 23.27 23.15 23.27 17,578 +0.56(+2.46%)
Dec 22, 2015 22.37 22.76 22.35 22.71 29,803 +0.40(+1.78%)
Dec 21, 2015 22.18 22.42 22.17 22.31 11,060 +0.17(+0.79%)
Dec 18, 2015 22.24 22.24 22.03 22.13 17,382 -0.27(-1.18%)
Dec 17, 2015 22.71 22.73 22.38 22.40 8,973 -0.25(-1.11%)
Dec 16, 2015 22.47 22.66 22.40 22.65 11,413 +0.31(+1.38%)
Dec 15, 2015 22.13 22.42 22.13 22.34 11,186 +0.27(+1.24%)
Dec 14, 2015 22.27 22.27 21.98 22.07 52,135 -0.21(-0.93%)
Dec 11, 2015 22.48 22.53 22.27 22.27 30,222 -0.50(-2.19%)
Dec 10, 2015 22.77 22.82 22.74 22.77 4,851 +0.05(+0.24%)
Dec 09, 2015 23.05 23.22 22.65 22.72 28,074 -0.20(-0.85%)
Dec 08, 2015 22.90 23.00 22.79 22.91 13,588 -0.22(-0.93%)
Dec 07, 2015 23.54 23.54 23.05 23.13 10,958 -0.51(-2.17%)
Dec 04, 2015 23.54 23.72 23.54 23.64 9,106 -0.01(-0.04%)
Dec 03, 2015 24.16 24.16 23.59 23.65 12,147 -0.37(-1.53%)
Dec 02, 2015 24.33 24.33 24.02 24.02 4,650 -0.36(-1.48%)
Dec 01, 2015 24.23 24.41 24.18 24.38 46,004 +0.17(+0.69%)
Nov 30, 2015 24.27 24.36 24.22 24.22 3,816 +0.08(+0.34%)
Nov 27, 2015 24.14 24.20 24.13 24.13 5,080 -0.03(-0.14%)
Nov 25, 2015 24.17 24.17 24.17 0 +0.11(+0.45%)
Nov 24, 2015 23.68 24.06 23.68 24.06 3,381 +0.32(+1.34%)
Nov 23, 2015 23.85 23.74 42,886 +0.05(+0.20%)
Nov 20, 2015 23.68 23.79 23.64 23.69 12,240 +0.07(+0.30%)
Nov 19, 2015 23.68 23.68 23.51 23.62 13,759 -0.07(-0.30%)
Nov 18, 2015 23.63 23.74 23.49 23.69 38,226 +0.33(+1.42%)
Nov 17, 2015 23.43 23.70 23.36 23.36 55,395 -0.18(-0.75%)
Nov 16, 2015 23.32 23.54 23.16 23.54 12,135 +0.21(+0.90%)
Nov 13, 2015 23.27 23.39 23.14 23.33 3,150 -0.10(-0.43%)
Nov 12, 2015 23.74 23.77 23.37 23.43 10,964 -0.52(-2.18%)
Nov 11, 2015 24.22 24.22 23.95 23.95 3,225 -0.37(-1.50%)
Nov 10, 2015 24.35 24.37 24.26 24.31 4,002 -0.15(-0.61%)
Nov 09, 2015 24.60 24.60 24.38 24.46 4,250 -0.37(-1.47%)
Nov 06, 2015 24.65 24.83 24.46 24.83 10,235 +0.29(+1.17%)
Nov 05, 2015 24.45 24.64 24.40 24.54 8,936 +0.02(+0.08%)
Nov 04, 2015 24.76 24.79 24.43 24.52 13,629 -0.14(-0.57%)
Nov 03, 2015 24.55 24.80 24.49 24.66 30,720 +0.34(+1.40%)
Nov 02, 2015 23.83 24.36 23.83 24.32 18,605 +0.55(+2.30%)
Oct 30, 2015 23.73 23.89 23.67 23.78 11,485 -0.03(-0.14%)
Oct 29, 2015 23.94 23.97 23.77 23.81 11,544 -0.15(-0.62%)
Oct 28, 2015 23.30 23.96 23.30 23.96 26,017 +0.70(+2.99%)
Oct 27, 2015 23.76 23.76 23.16 23.26 12,114 -0.66(-2.74%)
Oct 26, 2015 23.97 23.99 23.87 23.92 13,265 -0.28(-1.16%)
Oct 23, 2015 24.18 24.29 23.96 24.20 17,199 +0.21(+0.86%)
Oct 22, 2015 23.91 24.22 23.91 23.99 27,383 +0.12(+0.49%)
Oct 21, 2015 24.06 24.23 23.86 23.88 51,420 -0.39(-1.62%)
Oct 20, 2015 24.20 24.36 24.11 24.27 16,504 +0.27(+1.11%)
Oct 19, 2015 24.11 24.11 23.90 24.00 16,402 -0.17(-0.70%)
Oct 16, 2015 24.39 24.41 23.99 24.17 7,777 -0.19(-0.78%)
Oct 15, 2015 23.87 24.36 23.84 24.36 33,444 +0.52(+2.19%)
Oct 14, 2015 23.96 24.03 23.84 23.84 8,882 -0.17(-0.69%)
Oct 13, 2015 24.16 24.47 23.99 24.01 4,848 -0.26(-1.08%)
Oct 12, 2015 24.33 24.33 24.19 24.27 4,912 -0.30(-1.22%)
Oct 09, 2015 24.59 24.60 24.49 24.57 6,038 +0.01(+0.06%)
Oct 08, 2015 24.10 24.59 24.10 24.56 17,875 +0.45(+1.86%)
Oct 07, 2015 24.07 24.13 23.78 24.11 5,170 +0.37(+1.57%)
Oct 06, 2015 23.62 23.96 23.62 23.73 10,647 +0.08(+0.35%)
Oct 05, 2015 23.31 23.65 23.31 23.65 81,092 +0.80(+3.48%)
Oct 02, 2015 22.33 22.86 22.27 22.86 8,969 +0.34(+1.51%)
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.