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, 2012 20.28 20.28 20.28 20.28 839 -0.02(-0.09%)
Apr 27, 2012 20.25 20.30 20.25 20.30 327 +0.13(+0.66%)
Apr 26, 2012 20.16 20.16 20.16 20.16 3,456 +0.21(+1.05%)
Apr 25, 2012 19.92 19.98 19.87 19.95 795 +0.48(+2.45%)
Apr 24, 2012 19.50 19.68 19.48 19.48 472 +0.02(+0.10%)
Apr 23, 2012 19.46 19.46 19.46 19.46 104 -0.36(-1.83%)
Apr 20, 2012 19.95 19.95 19.78 19.82 2,460 +0.11(+0.58%)
Apr 19, 2012 19.71 19.71 19.71 19.71 239 -0.28(-1.38%)
Apr 17, 2012 19.98 19.98 19.98 0 +0.26(+1.31%)
Apr 16, 2012 19.83 19.83 19.53 19.73 578 +0.06(+0.29%)
Apr 13, 2012 19.73 19.73 19.62 19.67 1,258 -0.22(-1.10%)
Apr 12, 2012 19.54 19.89 19.54 19.89 1,151 +0.07(+0.34%)
Apr 09, 2012 19.82 19.82 19.82 0 -0.27(-1.33%)
Apr 05, 2012 20.15 20.15 20.09 20.09 4,824 +0.06(+0.29%)
Apr 04, 2012 20.02 20.03 20.02 20.03 1,066 -0.34(-1.68%)
Apr 03, 2012 20.48 20.48 20.36 20.37 14,023 -0.06(-0.30%)
Apr 02, 2012 20.29 20.49 20.26 20.43 42,809 +0.17(+0.82%)
Mar 29, 2012 20.27 20.27 20.27 20.27 0 +0.10(+0.52%)
Mar 28, 2012 20.38 20.38 20.16 20.16 2,781 -0.31(-1.49%)
Mar 27, 2012 20.60 20.60 20.47 20.47 2,086 -0.09(-0.42%)
Mar 26, 2012 20.57 20.57 20.55 20.55 1,392 +0.42(+2.10%)
Mar 23, 2012 20.13 20.13 20.13 20.13 199 +0.25(+1.28%)
Mar 22, 2012 19.88 19.88 19.88 19.88 127 -0.20(-1.01%)
Mar 21, 2012 20.03 20.14 20.03 20.08 2,669 -0.02(-0.08%)
Mar 20, 2012 20.10 20.10 20.10 20.10 1,914 -0.12(-0.61%)
Mar 19, 2012 20.31 20.31 20.20 20.22 53,078 +0.18(+0.91%)
Mar 16, 2012 20.05 20.05 20.04 20.04 578 +0.11(+0.57%)
Mar 15, 2012 19.86 19.93 19.86 19.93 818 -0.03(-0.17%)
Mar 14, 2012 20.04 20.04 19.96 19.96 2,188 +0.07(+0.36%)
Mar 13, 2012 19.79 19.92 19.79 19.89 3,080 +0.13(+0.68%)
Mar 12, 2012 19.71 19.75 19.71 19.75 1,992 +0.05(+0.25%)
Mar 09, 2012 19.73 19.73 19.70 19.70 839 +0.45(+2.36%)
Mar 08, 2012 19.25 19.25 19.25 19.25 262 +0.04(+0.19%)
Mar 07, 2012 19.12 19.21 19.12 19.21 1,802 +0.33(+1.73%)
Mar 06, 2012 19.08 19.08 18.89 18.89 7,122 -0.43(-2.21%)
Mar 02, 2012 19.31 19.31 19.31 0 -0.27(-1.38%)
Mar 01, 2012 19.64 19.68 19.58 19.58 3,896 -0.01(-0.04%)
Feb 29, 2012 19.68 19.68 19.59 19.59 4,408 -0.13(-0.64%)
Feb 27, 2012 19.72 19.72 19.72 0 -0.01(-0.07%)
Feb 24, 2012 19.76 19.76 19.72 19.73 1,642 +0.23(+1.19%)
Feb 22, 2012 19.50 19.50 19.50 0 -0.06(-0.29%)
Feb 21, 2012 19.77 19.77 19.55 19.55 1,992 -0.12(-0.59%)
Feb 17, 2012 19.82 19.82 19.64 19.67 5,197 +0.10(+0.52%)
Feb 16, 2012 19.38 19.61 19.38 19.57 2,464 +0.24(+1.26%)
Feb 15, 2012 19.54 19.58 19.32 19.32 3,351 -0.05(-0.25%)
Feb 14, 2012 19.36 19.49 19.36 19.37 12,775 -0.18(-0.93%)
Feb 13, 2012 19.53 19.55 19.53 19.55 902 +0.22(+1.13%)
Feb 10, 2012 19.40 19.40 19.32 19.33 592 -0.30(-1.51%)
Feb 09, 2012 19.63 19.66 19.54 19.63 3,692 -0.03(-0.15%)
Feb 08, 2012 19.70 19.70 19.55 19.66 973 +0.04(+0.19%)
Feb 07, 2012 19.62 19.62 19.62 19.62 3,523 -0.01(-0.05%)
Feb 06, 2012 19.69 19.69 19.57 19.63 6,468 -0.14(-0.72%)
Feb 03, 2012 19.82 19.82 19.72 19.77 9,801 +0.47(+2.42%)
Feb 02, 2012 19.28 19.36 19.28 19.31 5,412 +0.30(+1.55%)
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.