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 (%)
Oct 30, 2015 23.73 23.89 23.67 23.78 11,485 -0.03(-0.14%)
Oct 29, 2015 23.94 23.97 23.77 23.81 11,544 -0.15(-0.62%)
Oct 28, 2015 23.30 23.96 23.30 23.96 26,017 +0.70(+2.99%)
Oct 27, 2015 23.76 23.76 23.16 23.26 12,114 -0.66(-2.74%)
Oct 26, 2015 23.97 23.99 23.87 23.92 13,265 -0.28(-1.16%)
Oct 23, 2015 24.18 24.29 23.96 24.20 17,199 +0.21(+0.86%)
Oct 22, 2015 23.91 24.22 23.91 23.99 27,383 +0.12(+0.49%)
Oct 21, 2015 24.06 24.23 23.86 23.88 51,420 -0.39(-1.62%)
Oct 20, 2015 24.20 24.36 24.11 24.27 16,504 +0.27(+1.11%)
Oct 19, 2015 24.11 24.11 23.90 24.00 16,402 -0.17(-0.70%)
Oct 16, 2015 24.39 24.41 23.99 24.17 7,777 -0.19(-0.78%)
Oct 15, 2015 23.87 24.36 23.84 24.36 33,444 +0.52(+2.19%)
Oct 14, 2015 23.96 24.03 23.84 23.84 8,882 -0.17(-0.69%)
Oct 13, 2015 24.16 24.47 23.99 24.01 4,848 -0.26(-1.08%)
Oct 12, 2015 24.33 24.33 24.19 24.27 4,912 -0.30(-1.22%)
Oct 09, 2015 24.59 24.60 24.49 24.57 6,038 +0.01(+0.06%)
Oct 08, 2015 24.10 24.59 24.10 24.56 17,875 +0.45(+1.86%)
Oct 07, 2015 24.07 24.13 23.78 24.11 5,170 +0.37(+1.57%)
Oct 06, 2015 23.62 23.96 23.62 23.73 10,647 +0.08(+0.35%)
Oct 05, 2015 23.31 23.65 23.31 23.65 81,092 +0.80(+3.48%)
Oct 02, 2015 22.33 22.86 22.27 22.86 8,969 +0.34(+1.51%)
Oct 01, 2015 22.72 22.72 22.33 22.52 83,238 -0.16(-0.69%)
Sep 30, 2015 22.59 22.69 22.54 22.67 17,966 +0.18(+0.81%)
Sep 29, 2015 22.56 22.66 22.43 22.49 31,549 -0.07(-0.33%)
Sep 28, 2015 22.77 22.78 22.56 22.56 3,582 -0.45(-1.95%)
Sep 25, 2015 23.06 23.15 22.92 23.01 10,734 +0.02(+0.11%)
Sep 24, 2015 22.73 22.99 22.71 22.99 13,322 +0.06(+0.25%)
Sep 23, 2015 23.14 23.15 22.83 22.93 10,912 -0.12(-0.51%)
Sep 22, 2015 23.17 23.24 22.94 23.05 12,305 -0.34(-1.45%)
Sep 21, 2015 23.48 23.57 23.37 23.39 16,491 +0.13(+0.57%)
Sep 18, 2015 23.48 23.48 23.20 23.25 5,493 -0.50(-2.09%)
Sep 17, 2015 23.80 23.96 23.75 23.75 6,203 -0.05(-0.21%)
Sep 16, 2015 23.62 23.82 23.62 23.80 13,021 +0.31(+1.34%)
Sep 15, 2015 23.16 23.49 23.16 23.49 60,134 +0.32(+1.39%)
Sep 14, 2015 23.34 23.34 23.16 23.16 68,973 -0.11(-0.46%)
Sep 11, 2015 23.27 23.30 23.13 23.27 22,759 -0.14(-0.60%)
Sep 10, 2015 23.37 23.59 23.36 23.41 13,025 -0.02(-0.07%)
Sep 09, 2015 23.87 23.87 23.41 23.43 9,871 -0.31(-1.29%)
Sep 08, 2015 23.63 23.80 23.57 23.73 5,031 +0.31(+1.31%)
Sep 04, 2015 23.43 23.43 23.43 0 -0.20(-0.83%)
Sep 03, 2015 23.53 23.86 23.53 23.62 78,283 +0.12(+0.51%)
Sep 02, 2015 23.52 23.52 23.23 23.50 89,818 +0.28(+1.21%)
Sep 01, 2015 23.45 23.61 23.16 23.22 128,284 -0.81(-3.38%)
Aug 31, 2015 23.67 24.03 23.63 24.03 11,961 +0.33(+1.40%)
Aug 28, 2015 23.34 23.77 23.34 23.70 15,602 +0.30(+1.27%)
Aug 27, 2015 23.16 23.46 23.04 23.40 88,567 +0.50(+2.21%)
Aug 26, 2015 22.91 22.92 22.48 22.90 119,261 +0.34(+1.50%)
Aug 25, 2015 23.21 23.67 22.46 22.56 43,144 -0.35(-1.53%)
Aug 24, 2015 22.25 23.52 15.91 22.91 27,539 -0.73(-3.11%)
Aug 21, 2015 23.63 23.87 23.50 23.64 27,498 -0.36(-1.48%)
Aug 20, 2015 24.12 24.22 23.95 24.00 96,242 -0.41(-1.66%)
Aug 19, 2015 24.42 24.47 24.24 24.40 6,950 -0.24(-0.97%)
Aug 18, 2015 24.67 24.75 24.57 24.64 8,446 -0.07(-0.30%)
Aug 17, 2015 24.50 24.78 24.50 24.72 2,076 +0.06(+0.25%)
Aug 14, 2015 24.45 24.69 24.45 24.66 9,545 +0.14(+0.56%)
Aug 13, 2015 24.74 24.76 24.52 24.52 5,760 -0.20(-0.80%)
Aug 12, 2015 24.35 24.72 24.35 24.72 7,046 +0.03(+0.10%)
Aug 11, 2015 24.68 24.75 24.55 24.69 7,535 -0.24(-0.95%)
Aug 10, 2015 24.61 24.93 24.61 24.93 7,204 +0.48(+1.94%)
Aug 07, 2015 24.67 24.67 24.42 24.45 6,703 -0.25(-1.03%)
Aug 06, 2015 24.80 24.80 24.53 24.71 10,844 -0.04(-0.14%)
Aug 05, 2015 24.92 25.07 24.68 24.74 13,226 +0.06(+0.23%)
Aug 04, 2015 24.83 24.91 24.62 24.69 11,411 -0.02(-0.10%)
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.