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 28, 2012 17.75 17.75 17.75 17.75 448 +0.01(+0.05%)
Sep 27, 2012 17.82 17.82 17.74 17.74 41,021 +0.12(+0.69%)
Sep 26, 2012 17.59 17.68 17.53 17.62 4,401 -0.22(-1.23%)
Sep 25, 2012 17.95 18.01 17.83 17.84 12,610 -0.13(-0.73%)
Sep 24, 2012 18.02 18.05 17.97 17.97 3,428 -0.03(-0.18%)
Sep 21, 2012 18.05 18.05 17.99 18.01 4,580 +0.05(+0.25%)
Sep 20, 2012 17.96 17.98 17.91 17.96 1,834 -0.13(-0.70%)
Sep 19, 2012 18.09 18.09 18.09 18.09 276 -0.01(-0.04%)
Sep 18, 2012 18.05 18.10 18.05 18.10 1,037 +0.01(+0.06%)
Sep 17, 2012 18.17 18.17 18.08 18.08 1,110 -0.27(-1.46%)
Sep 14, 2012 18.23 18.35 18.23 18.35 623 +0.31(+1.70%)
Sep 13, 2012 18.14 18.18 18.05 18.05 2,015 +0.33(+1.84%)
Sep 12, 2012 17.79 17.79 17.72 17.72 671 +0.08(+0.46%)
Sep 10, 2012 17.64 17.64 17.64 0 -0.04(-0.23%)
Sep 07, 2012 17.68 17.68 17.68 17.68 3,927 +0.62(+3.63%)
Sep 05, 2012 17.06 17.06 17.06 0 -0.05(-0.29%)
Sep 04, 2012 17.35 17.35 16.79 17.11 925 +0.21(+1.21%)
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%)
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.