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 (%)
Apr 30, 2015 29.15 29.15 28.67 28.67 26,525 -0.70(-2.37%)
Apr 29, 2015 29.69 29.80 29.36 29.37 20,039 -0.50(-1.66%)
Apr 28, 2015 29.48 29.92 29.48 29.86 17,494 +0.12(+0.39%)
Apr 27, 2015 30.12 30.41 29.70 29.75 23,722 -0.37(-1.23%)
Apr 24, 2015 30.11 30.20 30.10 30.12 24,221 -0.10(-0.32%)
Apr 23, 2015 29.93 30.21 29.93 30.21 12,408 +0.20(+0.67%)
Apr 22, 2015 29.74 30.05 29.74 30.01 8,753 +0.04(+0.13%)
Apr 21, 2015 30.09 30.09 29.94 29.98 8,411 +0.04(+0.14%)
Apr 20, 2015 29.72 30.01 29.64 29.93 23,939 +0.44(+1.48%)
Apr 17, 2015 29.55 29.58 29.39 29.50 28,518 -0.55(-1.84%)
Apr 16, 2015 30.04 30.12 29.98 30.05 114,727 -0.04(-0.13%)
Apr 15, 2015 30.12 30.18 30.01 30.09 14,882 +0.10(+0.35%)
Apr 14, 2015 30.09 30.09 29.82 29.99 4,933 -0.05(-0.17%)
Apr 13, 2015 30.12 30.24 30.04 30.04 19,310 -0.02(-0.08%)
Apr 10, 2015 30.01 30.09 30.00 30.06 14,198 +0.09(+0.29%)
Apr 09, 2015 30.21 30.25 29.78 29.98 16,197 -0.20(-0.65%)
Apr 08, 2015 29.97 30.17 29.89 30.17 21,385 +0.34(+1.13%)
Apr 07, 2015 30.14 30.18 29.83 29.83 31,527 -0.22(-0.73%)
Apr 06, 2015 29.94 30.24 29.94 30.05 20,836 -0.08(-0.26%)
Apr 02, 2015 30.13 30.13 30.13 0 +0.09(+0.29%)
Apr 01, 2015 30.10 30.21 29.76 30.04 36,598 -0.06(-0.19%)
Mar 31, 2015 30.16 30.21 30.02 30.10 32,838 -0.20(-0.65%)
Mar 30, 2015 30.10 30.32 30.10 30.30 13,902 +0.49(+1.65%)
Mar 27, 2015 29.67 29.82 29.67 29.80 13,262 +0.19(+0.64%)
Mar 26, 2015 29.68 29.79 29.55 29.61 14,005 -0.13(-0.43%)
Mar 25, 2015 30.36 30.36 29.74 29.74 6,063 -0.78(-2.55%)
Mar 24, 2015 30.49 30.58 30.46 30.52 14,132 +0.07(+0.23%)
Mar 23, 2015 30.46 30.49 30.33 30.45 18,923 +0.07(+0.24%)
Mar 20, 2015 30.25 30.42 30.20 30.38 22,543 +0.30(+0.98%)
Mar 19, 2015 29.90 30.08 29.90 30.08 19,229 +0.21(+0.70%)
Mar 18, 2015 29.63 29.91 29.47 29.88 10,779 +0.24(+0.81%)
Mar 17, 2015 29.52 29.64 29.43 29.64 6,204 +0.10(+0.32%)
Mar 16, 2015 29.65 29.66 29.48 29.54 15,598 +0.30(+1.01%)
Mar 13, 2015 29.46 29.46 29.11 29.24 22,458 -0.18(-0.62%)
Mar 12, 2015 29.25 29.43 29.25 29.43 13,422 +0.49(+1.68%)
Mar 11, 2015 28.85 28.96 28.73 28.94 10,930 +0.17(+0.58%)
Mar 10, 2015 28.85 28.85 28.65 28.77 12,417 -0.33(-1.13%)
Mar 09, 2015 29.05 29.10 28.88 29.10 11,020 +0.31(+1.06%)
Mar 06, 2015 29.13 29.15 28.80 28.80 17,733 -0.47(-1.61%)
Mar 05, 2015 29.40 29.40 29.21 29.27 73,170 -0.10(-0.34%)
Mar 04, 2015 29.44 29.51 29.37 7,716 -0.14(-0.48%)
Mar 03, 2015 29.74 29.39 29.51 9,365 -0.23(-0.77%)
Mar 02, 2015 29.60 29.78 29.58 29.74 6,049 +0.19(+0.65%)
Feb 27, 2015 29.64 29.65 29.51 29.55 10,736 -0.06(-0.21%)
Feb 26, 2015 29.53 29.69 29.45 29.61 28,952 +0.13(+0.44%)
Feb 25, 2015 29.47 29.56 29.39 29.48 12,312 -0.03(-0.10%)
Feb 24, 2015 29.48 29.48 29.44 29.51 8,539 +0.13(+0.45%)
Feb 23, 2015 29.42 29.43 29.23 29.38 5,294 -0.11(-0.36%)
Feb 20, 2015 29.21 29.48 29.17 29.48 54,106 +0.10(+0.33%)
Feb 19, 2015 29.39 29.48 29.37 29.38 3,939 +0.01(+0.02%)
Feb 18, 2015 29.24 29.41 29.16 29.38 17,627 +0.11(+0.39%)
Feb 17, 2015 29.25 29.34 29.24 29.26 7,731 +0.01(+0.03%)
Feb 13, 2015 29.25 29.25 29.25 0 +0.13(+0.43%)
Feb 12, 2015 29.02 29.13 28.98 29.13 12,833 +0.41(+1.42%)
Feb 11, 2015 28.71 28.82 28.61 28.72 8,712 -0.03(-0.10%)
Feb 10, 2015 28.48 28.75 28.39 28.75 19,479 +0.27(+0.94%)
Feb 09, 2015 28.58 28.61 28.46 28.48 4,235 -0.21(-0.73%)
Feb 06, 2015 28.95 28.98 28.69 28.69 6,194 -0.14(-0.49%)
Feb 05, 2015 28.77 28.83 28.69 28.83 3,996 +0.30(+1.07%)
Feb 04, 2015 28.59 28.68 28.53 28.53 8,773 +0.07(+0.23%)
Feb 03, 2015 28.33 28.46 28.27 28.46 36,099 +0.32(+1.15%)
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.