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 (%)
Mar 27, 2013 20.09 20.09 20.09 0 -0.03(-0.17%)
Mar 26, 2013 20.11 20.12 20.07 20.12 1,860 -0.11(-0.56%)
Mar 25, 2013 20.16 20.24 20.09 20.24 619 +0.15(+0.73%)
Mar 21, 2013 20.09 20.09 20.09 0 -0.19(-0.92%)
Mar 20, 2013 20.30 20.31 20.23 20.28 6,107 +0.06(+0.31%)
Mar 19, 2013 20.25 20.26 20.22 20.22 7,021 -0.07(-0.34%)
Mar 18, 2013 20.23 20.29 20.21 20.29 8,827 -0.08(-0.40%)
Mar 15, 2013 20.32 20.42 20.26 20.37 7,629 +0.10(+0.48%)
Mar 14, 2013 20.15 20.27 20.15 20.27 3,290 +0.27(+1.34%)
Mar 13, 2013 20.01 20.01 20.00 20.00 2,884 +0.12(+0.62%)
Mar 12, 2013 19.87 19.90 19.79 19.88 3,266 -0.04(-0.19%)
Mar 11, 2013 19.89 19.94 19.85 19.92 1,466 -0.03(-0.14%)
Mar 08, 2013 19.90 19.95 19.90 19.94 6,677 +0.26(+1.32%)
Mar 07, 2013 19.68 19.68 19.68 19.68 202 +0.06(+0.30%)
Mar 05, 2013 19.63 19.63 19.63 0 +0.30(+1.53%)
Mar 04, 2013 19.33 19.33 19.33 19.33 122 -0.11(-0.57%)
Mar 01, 2013 19.27 19.46 19.24 19.44 5,735 -0.06(-0.33%)
Feb 28, 2013 19.52 19.55 19.50 19.50 2,381 +0.02(+0.10%)
Feb 27, 2013 19.35 19.51 19.35 19.48 1,994 +0.25(+1.31%)
Feb 26, 2013 19.12 19.25 19.12 19.23 4,099 -0.34(-1.76%)
Feb 22, 2013 19.52 19.58 19.52 19.58 3,177 +0.08(+0.42%)
Feb 21, 2013 19.51 19.51 19.49 19.50 17,306 -0.25(-1.28%)
Feb 20, 2013 19.92 19.92 19.74 19.75 7,625 -0.16(-0.79%)
Feb 19, 2013 19.86 19.97 19.86 19.91 9,530 +0.19(+0.99%)
Feb 15, 2013 19.72 19.75 19.71 19.71 1,008 -0.03(-0.15%)
Feb 14, 2013 19.64 19.74 19.64 19.74 816 +0.15(+0.75%)
Feb 13, 2013 19.57 19.66 19.55 19.59 12,552 +0.02(+0.08%)
Feb 12, 2013 19.43 19.59 19.42 19.58 1,922 +0.15(+0.75%)
Feb 11, 2013 19.50 19.50 19.42 19.43 3,063 -0.07(-0.38%)
Feb 08, 2013 19.30 19.51 19.30 19.50 5,342 +0.19(+0.97%)
Feb 07, 2013 19.14 19.33 19.14 19.32 2,700 +0.03(+0.17%)
Feb 06, 2013 19.10 19.28 19.10 19.28 1,539 +0.20(+1.07%)
Feb 04, 2013 19.24 19.27 19.03 19.08 14,526 -0.26(-1.36%)
Feb 01, 2013 19.27 19.38 19.27 19.34 940,381 +0.20(+1.02%)
Jan 31, 2013 19.16 19.18 19.05 19.15 8,777 +0.12(+0.63%)
Jan 30, 2013 19.23 19.23 19.01 19.03 15,065 -0.23(-1.22%)
Jan 29, 2013 19.25 19.33 19.21 19.26 16,307 -0.06(-0.30%)
Jan 28, 2013 19.22 19.32 19.22 19.32 3,269 +0.10(+0.51%)
Jan 25, 2013 19.33 19.33 19.22 19.22 6,657 -0.05(-0.28%)
Jan 24, 2013 19.28 19.34 19.17 19.27 8,940 +0.12(+0.63%)
Jan 23, 2013 19.21 19.21 19.15 19.15 6,123 -0.06(-0.30%)
Jan 22, 2013 19.04 19.21 19.04 19.21 5,266 +0.24(+1.24%)
Jan 18, 2013 18.96 19.02 18.94 18.98 33,446 +0.01(+0.04%)
Jan 17, 2013 18.93 19.02 18.93 18.97 6,465 +0.17(+0.91%)
Jan 16, 2013 18.82 18.85 18.75 18.80 11,477 -0.09(-0.47%)
Jan 15, 2013 18.79 18.89 18.75 18.89 16,968 +0.13(+0.70%)
Jan 14, 2013 18.79 18.79 18.69 18.75 7,848 -0.05(-0.26%)
Jan 12, 2013 18.75 18.82 18.73 18.80 14,483 +0.00(+0.00%)
Jan 11, 2013 18.75 18.82 18.73 18.80 14,483 +0.02(+0.09%)
Jan 10, 2013 18.80 18.81 18.73 18.79 3,897 +0.02(+0.09%)
Jan 09, 2013 18.77 18.80 18.71 18.77 14,043 +0.07(+0.39%)
Jan 08, 2013 18.74 18.75 18.68 18.70 4,359 -0.08(-0.43%)
Jan 07, 2013 18.84 18.85 18.74 18.78 10,453 -0.21(-1.12%)
Jan 04, 2013 18.90 18.99 18.90 18.99 9,264 +0.27(+1.44%)
Jan 03, 2013 18.75 18.92 18.72 18.72 10,450 -0.01(-0.04%)
Jan 02, 2013 18.66 18.74 18.61 18.73 64,759 +0.50(+2.73%)
Dec 31, 2012 17.88 18.23 17.88 18.23 8,552 +0.37(+2.10%)
Dec 28, 2012 17.84 17.96 17.83 17.86 16,581 -0.10(-0.54%)
Dec 27, 2012 17.82 17.97 17.74 17.96 5,649 -0.03(-0.16%)
Dec 26, 2012 18.06 18.06 17.97 17.99 2,742 -0.13(-0.73%)
Dec 24, 2012 18.12 18.16 18.06 18.12 4,400 -0.01(-0.07%)
Dec 21, 2012 18.05 18.13 18.00 18.13 12,827 -0.20(-1.09%)
Dec 20, 2012 18.28 18.36 18.22 18.33 7,456 +0.09(+0.49%)
Dec 19, 2012 18.19 18.35 18.16 18.24 9,370 +0.03(+0.18%)
Dec 18, 2012 18.10 18.21 18.10 18.21 7,499 +0.39(+2.19%)
Dec 17, 2012 17.74 17.83 17.73 17.82 4,182 +0.24(+1.36%)
Dec 14, 2012 17.58 17.68 17.58 17.58 5,405 +0.01(+0.03%)
Dec 13, 2012 17.70 17.73 17.57 17.57 2,473 -0.13(-0.74%)
Dec 12, 2012 17.85 17.96 17.66 17.70 6,464 -0.08(-0.46%)
Dec 11, 2012 17.83 17.88 17.74 17.79 39,857 +0.15(+0.88%)
Dec 10, 2012 17.58 17.66 17.57 17.63 7,191 +0.13(+0.75%)
Dec 07, 2012 17.57 17.57 17.45 17.50 7,752 -0.05(-0.28%)
Dec 06, 2012 17.53 17.59 17.45 17.55 11,710 +0.04(+0.23%)
Dec 05, 2012 17.49 17.60 17.47 17.51 4,790 -0.02(-0.14%)
Dec 04, 2012 17.44 17.53 17.40 17.53 45,444 +0.06(+0.33%)
Nov 29, 2012 17.48 17.48 17.48 17.48 0 +0.24(+1.42%)
Nov 28, 2012 16.96 17.23 16.96 17.23 1,436 +0.03(+0.17%)
Nov 27, 2012 17.22 17.22 17.20 17.20 4,006 +0.14(+0.83%)
Nov 26, 2012 17.01 17.06 17.01 17.06 977 +0.12(+0.72%)
Nov 24, 2012 16.94 16.94 16.94 16.94 219 +0.00(+0.00%)
Nov 23, 2012 16.94 16.94 16.94 16.94 219 +0.21(+1.27%)
Nov 20, 2012 16.73 16.73 16.73 16.73 0 +0.38(+2.34%)
Nov 16, 2012 16.34 16.34 16.34 0 +0.08(+0.50%)
Nov 15, 2012 16.45 16.45 16.26 16.26 2,456 -0.10(-0.60%)
Nov 14, 2012 16.36 16.36 16.36 16.36 1,110 -0.46(-2.71%)
Nov 13, 2012 16.81 16.82 16.81 16.82 665 +0.05(+0.29%)
Nov 12, 2012 16.74 16.77 16.70 16.77 908 -0.02(-0.10%)
Nov 09, 2012 16.72 16.78 16.72 16.78 1,245 -0.30(-1.78%)
Nov 07, 2012 17.09 17.09 17.09 0 -0.45(-2.59%)
Nov 06, 2012 17.54 17.54 17.54 17.54 16,326 +0.26(+1.49%)
Nov 05, 2012 17.25 17.28 17.25 17.28 479 +0.11(+0.64%)
Nov 02, 2012 17.17 17.17 17.17 17.17 613 -0.16(-0.95%)
Nov 01, 2012 17.18 17.35 17.18 17.34 3,247 +0.22(+1.30%)
Oct 31, 2012 17.04 17.12 17.00 17.12 4,113 +0.11(+0.64%)
Oct 25, 2012 17.01 17.01 17.01 0 -0.00(-0.01%)
Oct 24, 2012 17.50 17.50 16.99 17.01 6,020 -0.03(-0.15%)
Oct 23, 2012 16.86 17.07 16.86 17.04 11,314 -0.08(-0.49%)
Oct 19, 2012 17.12 17.13 17.12 17.12 4,302 -0.41(-2.36%)
Oct 17, 2012 17.53 17.53 17.53 17.53 0 +0.07(+0.42%)
Oct 16, 2012 17.42 17.46 17.42 17.46 896 +0.24(+1.42%)
Oct 12, 2012 17.22 17.22 17.22 0 -0.21(-1.22%)
Oct 11, 2012 17.52 17.52 17.38 17.43 9,093 +0.14(+0.80%)
Oct 10, 2012 17.28 17.31 17.28 17.29 1,162 -0.12(-0.71%)
Oct 09, 2012 17.50 17.50 17.41 17.41 8,343 -0.19(-1.09%)
Oct 03, 2012 17.60 17.60 17.60 0 -0.11(-0.61%)
Oct 02, 2012 17.75 17.75 17.70 17.71 5,104 -0.10(-0.58%)
Oct 01, 2012 17.77 17.94 17.77 17.82 5,635 +0.06(+0.35%)
Sep 28, 2012 17.75 17.75 17.75 17.75 448 +0.01(+0.05%)
Sep 27, 2012 17.82 17.82 17.74 17.74 41,021 +0.12(+0.69%)
Sep 26, 2012 17.59 17.68 17.53 17.62 4,401 -0.22(-1.23%)
Sep 25, 2012 17.95 18.01 17.83 17.84 12,610 -0.13(-0.73%)
Sep 24, 2012 18.02 18.05 17.97 17.97 3,428 -0.03(-0.18%)
Sep 21, 2012 18.05 18.05 17.99 18.01 4,580 +0.05(+0.25%)
Sep 20, 2012 17.96 17.98 17.91 17.96 1,834 -0.13(-0.70%)
Sep 19, 2012 18.09 18.09 18.09 18.09 276 -0.01(-0.04%)
Sep 18, 2012 18.05 18.10 18.05 18.10 1,037 +0.01(+0.06%)
Sep 17, 2012 18.17 18.17 18.08 18.08 1,110 -0.27(-1.46%)
Sep 14, 2012 18.23 18.35 18.23 18.35 623 +0.31(+1.70%)
Sep 13, 2012 18.14 18.18 18.05 18.05 2,015 +0.33(+1.84%)
Sep 12, 2012 17.79 17.79 17.72 17.72 671 +0.08(+0.46%)
Sep 10, 2012 17.64 17.64 17.64 0 -0.04(-0.23%)
Sep 07, 2012 17.68 17.68 17.68 17.68 3,927 +0.62(+3.63%)
Sep 05, 2012 17.06 17.06 17.06 0 -0.05(-0.29%)
Sep 04, 2012 17.35 17.35 16.79 17.11 925 +0.21(+1.21%)
Aug 31, 2012 16.95 16.95 16.86 16.90 2,467 +0.01(+0.04%)
Aug 30, 2012 16.90 16.90 16.90 16.90 122 -0.21(-1.24%)
Aug 29, 2012 17.06 17.11 17.06 17.11 463 +0.26(+1.55%)
Aug 24, 2012 16.85 16.85 16.85 0 -0.02(-0.10%)
Aug 23, 2012 16.86 16.92 16.82 16.86 963 -0.15(-0.86%)
Aug 22, 2012 17.01 17.01 17.01 17.01 564 -0.18(-1.04%)
Aug 21, 2012 17.19 17.19 17.19 17.19 235 +0.09(+0.52%)
Aug 20, 2012 17.13 17.13 17.10 17.10 3,655 +0.04(+0.24%)
Aug 17, 2012 17.04 17.13 17.04 17.06 10,052 +0.10(+0.58%)
Aug 16, 2012 16.78 16.96 16.78 16.96 991 +0.24(+1.43%)
Aug 15, 2012 16.55 16.75 16.55 16.72 3,154 +0.22(+1.31%)
Aug 13, 2012 16.51 16.51 16.51 0 -0.20(-1.17%)
Aug 11, 2012 16.65 16.70 16.65 16.70 1,993 +0.00(+0.00%)
Aug 10, 2012 16.65 16.70 16.65 16.70 1,993 -0.09(-0.53%)
Aug 09, 2012 16.73 16.82 16.73 16.79 1,021 +0.13(+0.78%)
Aug 08, 2012 16.38 16.70 16.38 16.66 6,896 +0.04(+0.26%)
Aug 07, 2012 16.59 16.70 16.59 16.62 5,385 +0.16(+0.98%)
Aug 06, 2012 16.55 16.55 16.44 16.46 1,188 +0.19(+1.14%)
Aug 03, 2012 16.34 16.36 16.27 16.27 1,398 +0.57(+3.63%)
Aug 02, 2012 15.70 15.70 15.70 15.70 424 -0.39(-2.43%)
Aug 01, 2012 16.02 16.09 16.02 16.09 760 -0.15(-0.90%)
Jul 30, 2012 16.24 16.24 16.24 0 -0.09(-0.55%)
Jul 27, 2012 16.24 16.33 16.23 16.33 1,526 +0.61(+3.89%)
Jul 26, 2012 15.78 15.78 15.72 15.72 617 +0.20(+1.26%)
Jul 24, 2012 15.52 15.52 15.52 0 -0.46(-2.91%)
Jul 23, 2012 15.97 15.98 15.97 15.98 920 -0.35(-2.14%)
Jul 20, 2012 16.34 16.34 16.34 16.34 1,124 -0.22(-1.33%)
Jul 19, 2012 16.64 16.64 16.47 16.56 1,542 +0.01(+0.05%)
Jul 18, 2012 16.55 16.55 16.55 16.55 122 +0.18(+1.09%)
Jul 16, 2012 16.37 16.37 16.37 0 -0.11(-0.64%)
Jul 14, 2012 16.27 16.47 16.27 16.47 490 +0.00(+0.00%)
Jul 13, 2012 16.27 16.47 16.27 16.47 490 +0.44(+2.74%)
Jul 12, 2012 16.03 16.03 16.03 16.03 184 -0.20(-1.25%)
Jul 11, 2012 16.29 16.31 16.24 16.24 7,952 -0.01(-0.05%)
Jul 10, 2012 16.65 16.65 16.23 16.25 9,092 -0.25(-1.53%)
Jul 09, 2012 16.50 16.50 16.50 16.50 454 -0.10(-0.59%)
Jul 06, 2012 16.61 16.61 16.58 16.60 1,891 -0.20(-1.20%)
Jul 05, 2012 16.72 16.82 16.72 16.80 1,783 +0.31(+1.91%)
Jul 02, 2012 16.48 16.48 16.48 16.48 0 +0.11(+0.70%)
Jun 29, 2012 16.22 16.41 16.22 16.37 5,797 +0.77(+4.91%)
Jun 28, 2012 15.60 15.60 15.60 15.60 5,549 -0.14(-0.88%)
Jun 27, 2012 15.78 15.78 15.74 15.74 2,278 +0.20(+1.26%)
Jun 26, 2012 15.48 15.54 15.38 15.54 5,017 +0.03(+0.21%)
Jun 25, 2012 15.54 15.54 15.48 15.51 41,120 -0.19(-1.19%)
Jun 22, 2012 15.58 15.70 15.58 15.70 84,586 +0.20(+1.26%)
Jun 21, 2012 15.78 15.78 15.50 15.50 2,269 -0.46(-2.91%)
Jun 20, 2012 15.97 16.05 15.94 15.97 19,383 -0.14(-0.86%)
Jun 19, 2012 15.86 16.13 15.83 16.11 9,481 +0.37(+2.38%)
Jun 18, 2012 15.70 15.73 15.70 15.73 2,255 -0.05(-0.30%)
Jun 15, 2012 15.57 15.78 15.57 15.78 6,512 +0.28(+1.77%)
Jun 14, 2012 15.53 15.53 15.50 15.50 2,454 +0.20(+1.33%)
Jun 13, 2012 15.31 15.31 15.30 15.30 1,799 -0.25(-1.62%)
Jun 12, 2012 15.41 15.55 15.41 15.55 1,699 -0.15(-0.99%)
Jun 11, 2012 15.68 15.71 15.66 15.71 1,963 +0.04(+0.29%)
Jun 07, 2012 15.66 15.66 15.66 15.66 0 +0.04(+0.23%)
Jun 06, 2012 15.63 15.63 15.63 15.63 294 +0.39(+2.54%)
Jun 05, 2012 15.19 15.24 15.19 15.24 402 +0.17(+1.12%)
Jun 04, 2012 15.25 15.25 15.07 15.07 2,095 -0.11(-0.71%)
Jun 02, 2012 15.27 15.27 15.18 15.18 481 +0.00(+0.00%)
Jun 01, 2012 15.27 15.27 15.18 15.18 481 -0.50(-3.17%)
May 30, 2012 15.68 15.68 15.68 15.68 0 -0.28(-1.74%)
May 29, 2012 15.77 15.95 15.74 15.95 2,906 +0.42(+2.73%)
May 24, 2012 15.53 15.53 15.53 0 +0.05(+0.32%)
May 23, 2012 15.48 15.48 15.48 15.48 368 -0.44(-2.76%)
May 22, 2012 15.92 15.92 15.92 15.92 677 +0.15(+0.93%)
May 21, 2012 15.77 15.77 15.77 15.77 714 +0.15(+0.96%)
May 18, 2012 15.76 15.76 15.62 15.62 1,471 -0.56(-3.45%)
May 15, 2012 16.18 16.18 16.18 0 +0.07(+0.46%)
May 14, 2012 16.05 16.11 16.03 16.11 2,997 -0.14(-0.85%)
May 11, 2012 16.39 16.39 16.25 16.25 1,217 -0.10(-0.64%)
May 10, 2012 16.32 16.35 16.32 16.35 1,221 +0.15(+0.95%)
May 09, 2012 16.30 16.30 16.20 16.20 3,685 -0.06(-0.35%)
May 08, 2012 16.22 16.25 16.22 16.25 1,314 -0.14(-0.84%)
May 07, 2012 16.38 16.39 16.38 16.39 1,227 +0.04(+0.25%)
May 04, 2012 16.29 16.35 16.26 16.35 2,727 -0.24(-1.47%)
May 03, 2012 16.77 16.77 16.58 16.60 6,996 -0.29(-1.74%)
May 02, 2012 16.77 16.90 16.77 16.89 41,753 -0.31(-1.80%)
May 01, 2012 17.26 17.26 17.20 17.20 3,660 +0.14(+0.81%)
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%)
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.