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 (%)
Jul 31, 2014 25.76 25.76 25.43 25.44 101,535 -0.49(-1.90%)
Jul 30, 2014 26.06 26.06 25.85 25.93 15,401 +0.02(+0.09%)
Jul 29, 2014 25.96 26.01 25.87 25.90 8,091 -0.01(-0.03%)
Jul 28, 2014 25.99 25.99 25.72 25.91 7,747 -0.07(-0.25%)
Jul 25, 2014 26.14 26.14 25.98 25.98 14,439 -0.30(-1.12%)
Jul 24, 2014 26.43 26.49 26.19 26.27 10,279 -0.02(-0.06%)
Jul 23, 2014 26.34 26.42 26.26 26.29 3,559 -0.03(-0.12%)
Jul 22, 2014 26.30 26.42 26.30 26.32 12,181 +0.18(+0.69%)
Jul 21, 2014 26.05 26.17 26.01 26.14 34,041 -0.13(-0.50%)
Jul 18, 2014 25.99 26.29 25.94 26.27 11,445 +0.34(+1.30%)
Jul 17, 2014 26.11 26.19 25.87 25.94 19,374 -0.34(-1.31%)
Jul 16, 2014 26.44 26.44 26.15 26.28 21,865 +0.05(+0.19%)
Jul 15, 2014 26.49 26.50 26.13 26.23 15,561 -0.22(-0.84%)
Jul 14, 2014 26.49 26.51 26.40 26.45 38,125 +0.16(+0.59%)
Jul 11, 2014 26.49 26.49 26.21 26.30 12,809 -0.14(-0.53%)
Jul 10, 2014 26.29 26.50 26.26 26.44 14,381 -0.27(-1.01%)
Jul 09, 2014 26.87 26.97 26.69 26.71 64,190 -0.08(-0.31%)
Jul 08, 2014 26.79 26.83 26.69 26.79 12,660 -0.20(-0.73%)
Jul 07, 2014 27.40 27.40 26.99 26.99 49,095 -0.42(-1.53%)
Jul 03, 2014 27.40 27.40 27.40 0 +0.21(+0.78%)
Jul 02, 2014 27.42 27.42 27.19 27.19 34,143 -0.17(-0.63%)
Jul 01, 2014 27.09 27.50 27.06 27.36 404,770 +0.37(+1.37%)
Jun 30, 2014 26.89 26.99 26.78 26.99 14,415 +0.16(+0.58%)
Jun 27, 2014 26.66 26.84 26.66 26.84 6,121 +0.21(+0.77%)
Jun 26, 2014 26.58 26.63 26.52 26.63 9,043 -0.12(-0.46%)
Jun 25, 2014 26.45 26.76 26.41 26.76 9,009 +0.21(+0.77%)
Jun 24, 2014 26.79 26.95 26.55 26.55 10,900 -0.17(-0.64%)
Jun 23, 2014 26.69 26.72 26.64 26.72 11,243 +0.01(+0.03%)
Jun 20, 2014 26.69 26.80 26.53 26.72 14,595 -0.00(-0.01%)
Jun 19, 2014 26.72 26.73 26.61 26.72 10,300 +0.04(+0.13%)
Jun 18, 2014 26.51 26.68 26.46 26.68 5,135 +0.04(+0.15%)
Jun 17, 2014 26.37 26.65 26.37 26.64 6,089 +0.25(+0.93%)
Jun 16, 2014 26.39 26.41 26.33 26.40 4,292 +0.00(+0.00%)
Jun 13, 2014 26.35 26.50 26.23 26.40 4,626 +0.06(+0.22%)
Jun 12, 2014 26.36 26.48 26.31 26.34 11,818 -0.22(-0.83%)
Jun 11, 2014 26.65 26.65 26.23 26.56 44,304 -0.23(-0.86%)
Jun 10, 2014 26.87 26.90 26.69 26.79 48,757 +0.11(+0.40%)
Jun 06, 2014 26.44 26.72 26.44 26.68 14,724 +0.30(+1.15%)
Jun 05, 2014 25.88 26.40 25.72 26.38 20,453 +0.65(+2.55%)
Jun 04, 2014 25.63 25.74 25.46 25.73 170,624 +0.07(+0.29%)
Jun 03, 2014 25.64 25.82 25.50 25.65 208,694 -0.12(-0.48%)
Jun 02, 2014 26.03 26.03 25.63 25.77 1,096,553 -0.23(-0.88%)
May 30, 2014 26.11 26.11 25.90 26.00 32,201 -0.01(-0.03%)
May 29, 2014 26.08 26.09 25.88 26.01 19,908 +0.00(+0.00%)
May 28, 2014 26.09 26.09 25.94 26.01 22,187 -0.11(-0.44%)
May 27, 2014 26.01 26.18 25.90 26.13 36,334 +0.26(+1.01%)
May 23, 2014 25.86 25.86 25.86 0 +0.23(+0.91%)
May 22, 2014 25.41 25.65 25.41 25.63 9,218 +0.30(+1.18%)
May 21, 2014 25.30 25.47 25.18 25.33 13,152 +0.10(+0.39%)
May 20, 2014 25.46 25.46 25.11 25.23 10,795 -0.36(-1.41%)
May 19, 2014 25.46 25.67 25.46 25.59 10,020 +0.20(+0.80%)
May 16, 2014 25.34 25.39 25.13 25.39 12,469 +0.11(+0.45%)
May 15, 2014 25.34 25.34 25.00 25.28 22,112 -0.20(-0.77%)
May 14, 2014 25.94 25.94 25.45 25.47 21,484 -0.54(-2.08%)
May 13, 2014 26.24 26.31 26.01 26.01 16,923 -0.28(-1.06%)
May 12, 2014 25.78 26.34 25.78 26.29 303,303 +0.67(+2.62%)
May 09, 2014 25.33 25.63 25.21 25.62 21,070 +0.26(+1.03%)
May 08, 2014 25.55 25.80 25.30 25.36 16,354 -0.17(-0.67%)
May 07, 2014 25.47 25.53 24.85 25.53 19,841 +0.11(+0.45%)
May 06, 2014 25.66 25.70 25.37 25.41 22,147 -0.31(-1.21%)
May 05, 2014 25.68 25.80 25.59 25.73 17,115 -0.16(-0.60%)
May 02, 2014 25.76 26.09 25.76 25.88 13,121 +0.17(+0.67%)
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.