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 (%)
Jan 31, 2014 25.52 25.52 24.65 24.97 34,345 -0.19(-0.77%)
Jan 30, 2014 25.08 25.30 25.06 25.16 19,084 +0.21(+0.84%)
Jan 29, 2014 25.11 25.16 24.83 24.95 13,922 -0.22(-0.86%)
Jan 28, 2014 25.18 25.20 25.07 25.17 100,588 +0.06(+0.25%)
Jan 27, 2014 25.28 25.33 24.87 25.11 20,138 -0.16(-0.65%)
Jan 24, 2014 25.64 25.64 25.20 25.27 31,793 -0.62(-2.38%)
Jan 23, 2014 25.86 25.89 25.71 25.89 35,415 -0.13(-0.49%)
Jan 22, 2014 25.91 26.06 25.87 26.01 35,297 +0.15(+0.57%)
Jan 21, 2014 25.89 25.89 25.76 25.87 17,393 +0.22(+0.85%)
Jan 17, 2014 25.65 25.65 25.65 0 -0.16(-0.62%)
Jan 16, 2014 25.84 25.84 25.69 25.81 12,392 +0.02(+0.06%)
Jan 15, 2014 25.67 25.85 25.67 25.79 11,186 +0.12(+0.48%)
Jan 14, 2014 25.48 25.69 25.48 25.67 32,438 +0.41(+1.62%)
Jan 13, 2014 25.66 25.66 25.26 25.26 31,565 -0.39(-1.53%)
Jan 10, 2014 25.58 25.65 25.51 25.65 26,755 +0.11(+0.42%)
Jan 09, 2014 25.76 25.76 25.43 25.55 48,492 -0.02(-0.06%)
Jan 08, 2014 25.70 25.70 25.52 25.56 40,927 -0.25(-0.98%)
Jan 07, 2014 25.69 25.90 25.30 25.82 16,142 +0.20(+0.77%)
Jan 06, 2014 25.89 25.89 25.62 25.62 41,008 -0.27(-1.04%)
Jan 03, 2014 25.71 25.91 25.71 25.89 221,118 +0.14(+0.54%)
Jan 02, 2014 26.03 26.03 25.67 25.75 11,002 -0.34(-1.32%)
Dec 31, 2013 26.09 26.09 26.09 0 +0.07(+0.25%)
Dec 30, 2013 26.09 26.17 26.00 26.03 27,330 -0.01(-0.06%)
Dec 27, 2013 26.07 26.10 26.00 26.04 15,089 -0.05(-0.19%)
Dec 26, 2013 26.23 26.27 26.08 26.09 10,436 -0.01(-0.03%)
Dec 24, 2013 26.13 26.20 26.09 26.10 27,399 +0.20(+0.78%)
Dec 23, 2013 25.97 25.97 25.82 25.90 17,005 +0.15(+0.58%)
Dec 20, 2013 25.29 25.75 25.27 25.75 21,600 +0.48(+1.91%)
Dec 19, 2013 25.40 25.40 25.15 25.27 13,352 -0.01(-0.05%)
Dec 18, 2013 25.13 25.49 25.03 25.28 9,392 +0.19(+0.75%)
Dec 17, 2013 25.05 25.18 25.02 25.09 13,946 -0.14(-0.56%)
Dec 16, 2013 24.45 25.26 24.45 25.24 5,004 +0.32(+1.29%)
Dec 13, 2013 24.96 25.04 24.77 24.91 22,625 +0.07(+0.30%)
Dec 12, 2013 24.87 24.95 24.77 24.84 9,604 +0.08(+0.33%)
Dec 11, 2013 25.16 25.16 24.74 24.76 14,389 -0.37(-1.49%)
Dec 10, 2013 25.20 25.35 25.00 25.13 16,393 -0.20(-0.81%)
Dec 09, 2013 25.76 25.76 25.21 25.34 33,715 -0.04(-0.16%)
Dec 06, 2013 25.47 25.53 25.38 25.38 21,584 +0.15(+0.58%)
Dec 05, 2013 25.25 25.27 25.12 25.23 8,410 -0.07(-0.29%)
Dec 04, 2013 25.43 25.43 25.08 25.31 11,473 -0.01(-0.03%)
Dec 03, 2013 25.40 25.40 25.19 25.31 17,024 -0.04(-0.16%)
Dec 02, 2013 25.57 25.57 25.25 25.35 21,537 -0.33(-1.27%)
Nov 29, 2013 25.75 25.83 25.68 25.68 7,436 +0.02(+0.06%)
Nov 27, 2013 25.37 25.67 25.37 25.66 21,990 +0.21(+0.83%)
Nov 26, 2013 25.36 25.51 25.30 25.45 29,980 +0.25(+1.00%)
Nov 25, 2013 25.21 25.37 25.20 25.20 13,338 -0.03(-0.12%)
Nov 22, 2013 25.22 25.31 25.09 25.23 13,626 +0.14(+0.54%)
Nov 21, 2013 24.91 25.17 24.89 25.09 7,929 +0.29(+1.18%)
Nov 20, 2013 24.84 24.98 24.69 24.80 44,573 +0.04(+0.15%)
Nov 19, 2013 24.83 25.01 24.64 24.76 9,474 -0.09(-0.34%)
Nov 18, 2013 24.89 25.04 24.78 24.85 12,875 -0.02(-0.10%)
Nov 15, 2013 24.82 24.94 24.70 24.87 19,262 +0.02(+0.10%)
Nov 14, 2013 24.84 24.87 24.68 24.85 21,984 +0.19(+0.76%)
Nov 12, 2013 24.59 24.66 24.49 24.66 17,302 +0.02(+0.10%)
Nov 11, 2013 24.58 24.67 24.54 24.64 15,821 +0.08(+0.32%)
Nov 08, 2013 24.29 24.67 24.29 24.56 65,956 +0.42(+1.74%)
Nov 07, 2013 24.56 24.56 24.14 24.14 29,334 -0.28(-1.14%)
Nov 06, 2013 24.73 24.73 24.42 24.42 125,533 -0.16(-0.66%)
Nov 05, 2013 24.44 24.62 24.40 24.58 64,645 +0.01(+0.04%)
Nov 04, 2013 24.34 24.58 24.34 24.57 10,797 +0.31(+1.27%)
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.