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 30, 2012 17.06 17.06 17.06 17.06 1,092 -0.12(-0.71%)
Apr 27, 2012 17.03 17.20 16.99 17.18 5,428 +0.28(+1.64%)
Apr 25, 2012 16.91 16.91 16.91 0 +0.25(+1.52%)
Apr 24, 2012 16.74 16.74 16.63 16.65 1,798 +0.15(+0.89%)
Apr 23, 2012 16.47 16.51 16.47 16.51 602 -0.35(-2.10%)
Apr 20, 2012 16.99 16.99 16.86 16.86 813 +0.09(+0.56%)
Apr 19, 2012 17.01 17.01 16.76 16.77 1,266 -0.51(-2.92%)
Apr 17, 2012 17.27 17.27 17.27 0 +0.43(+2.56%)
Apr 13, 2012 16.84 16.84 16.84 0 -0.33(-1.95%)
Apr 12, 2012 17.17 17.17 17.17 17.17 336 +0.41(+2.43%)
Apr 11, 2012 16.77 16.77 16.77 16.77 981 +0.16(+0.98%)
Apr 10, 2012 16.95 16.95 16.60 16.60 762 -0.42(-2.49%)
Apr 09, 2012 17.08 17.08 17.03 17.03 924 -0.30(-1.74%)
Apr 05, 2012 17.41 17.42 17.33 17.33 3,467 -0.04(-0.23%)
Apr 04, 2012 17.43 17.43 17.36 17.37 3,163 -0.38(-2.16%)
Apr 03, 2012 17.91 17.92 17.75 17.75 1,558 -0.15(-0.84%)
Apr 02, 2012 17.66 17.91 17.66 17.90 945 +0.13(+0.71%)
Mar 30, 2012 17.78 17.78 17.78 17.78 613 +0.02(+0.13%)
Mar 29, 2012 17.57 17.75 17.57 17.75 3,259 -0.16(-0.90%)
Mar 27, 2012 17.92 17.92 17.92 0 -0.10(-0.54%)
Mar 26, 2012 18.01 18.01 18.01 18.01 306 +0.33(+1.89%)
Mar 23, 2012 17.39 17.68 17.38 17.68 2,918 +0.24(+1.40%)
Mar 22, 2012 17.44 17.44 17.44 17.44 736 -0.29(-1.61%)
Mar 21, 2012 17.70 17.72 17.70 17.72 527 -0.08(-0.46%)
Mar 20, 2012 17.75 17.80 17.66 17.80 6,303 -0.19(-1.07%)
Mar 19, 2012 17.88 17.99 17.88 17.99 2,945 +0.29(+1.61%)
Mar 16, 2012 17.76 17.76 17.68 17.71 3,851 +0.11(+0.63%)
Mar 15, 2012 17.56 17.60 17.48 17.60 2,332 +0.04(+0.20%)
Mar 14, 2012 17.74 17.74 17.56 17.56 1,535 +0.16(+0.92%)
Mar 13, 2012 17.40 17.40 17.40 17.40 122 +0.15(+0.85%)
Mar 12, 2012 17.39 17.39 17.26 17.26 3,190 -0.07(-0.42%)
Mar 09, 2012 17.39 17.39 17.33 17.33 1,227 +0.43(+2.56%)
Mar 08, 2012 16.90 16.90 16.90 16.90 3,068 +0.11(+0.63%)
Mar 07, 2012 16.68 16.79 16.68 16.79 3,695 +0.06(+0.33%)
Mar 06, 2012 16.85 16.85 16.74 16.74 2,087 -0.35(-2.04%)
Mar 05, 2012 17.04 17.08 17.04 17.08 1,296 +0.02(+0.14%)
Mar 02, 2012 17.40 17.47 17.06 17.06 3,283 -0.39(-2.24%)
Mar 01, 2012 17.58 17.62 17.45 17.45 1,729 -0.08(-0.48%)
Feb 29, 2012 17.79 17.79 17.53 17.54 11,547 -0.26(-1.45%)
Feb 28, 2012 17.80 17.90 17.79 17.79 8,483 -0.02(-0.14%)
Feb 27, 2012 17.89 17.89 17.82 17.82 2,823 -0.02(-0.14%)
Feb 23, 2012 17.84 17.84 17.84 17.84 0 -0.14(-0.77%)
Feb 22, 2012 18.05 18.05 17.98 17.98 1,658 +0.01(+0.05%)
Feb 21, 2012 18.13 18.18 17.97 17.97 5,908 -0.19(-1.03%)
Feb 17, 2012 18.20 18.20 18.16 18.16 5,101 +0.15(+0.86%)
Feb 16, 2012 17.85 18.01 17.85 18.01 1,022 +0.32(+1.80%)
Feb 15, 2012 17.93 17.96 17.69 17.69 3,379 -0.13(-0.71%)
Feb 14, 2012 17.88 17.95 17.76 17.81 13,270 -0.27(-1.51%)
Feb 13, 2012 18.01 18.09 18.01 18.09 1,472 +0.27(+1.51%)
Feb 10, 2012 17.94 17.94 17.82 17.82 2,749 -0.32(-1.75%)
Feb 09, 2012 18.08 18.14 18.03 18.14 9,155 +0.06(+0.32%)
Feb 08, 2012 18.13 18.13 18.08 18.08 586 +0.00(+0.02%)
Feb 07, 2012 18.16 18.07 18.07 18.07 4,999 -0.09(-0.47%)
Feb 06, 2012 18.18 18.24 18.14 18.16 2,605 -0.15(-0.85%)
Feb 03, 2012 18.16 18.34 18.13 18.32 16,612 +0.42(+2.33%)
Feb 02, 2012 17.86 17.93 17.78 17.90 5,013 +0.20(+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.