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 (%)
Jul 31, 2013 22.89 23.00 22.80 22.80 13,047 -0.04(-0.18%)
Jul 30, 2013 23.00 23.00 22.73 22.84 9,713 +0.01(+0.04%)
Jul 29, 2013 22.97 23.04 22.69 22.84 35,393 -0.19(-0.81%)
Jul 26, 2013 23.08 23.11 22.88 23.02 24,305 -0.19(-0.81%)
Jul 25, 2013 23.02 23.21 22.97 23.21 14,887 +0.16(+0.69%)
Jul 24, 2013 23.31 23.31 22.98 23.05 16,087 -0.15(-0.65%)
Jul 23, 2013 23.26 23.27 23.15 23.20 76,326 -0.03(-0.14%)
Jul 22, 2013 23.16 23.30 23.14 23.24 20,377 +0.19(+0.81%)
Jul 19, 2013 23.11 23.12 23.02 23.05 13,911 -0.02(-0.07%)
Jul 18, 2013 23.09 23.22 23.06 23.06 29,948 +0.25(+1.09%)
Jul 17, 2013 22.84 22.93 22.80 22.82 11,077 +0.02(+0.09%)
Jul 16, 2013 22.80 22.90 22.77 22.80 13,587 -0.08(-0.36%)
Jul 15, 2013 22.80 22.93 22.80 22.88 36,769 +0.11(+0.50%)
Jul 12, 2013 22.64 22.77 22.62 22.76 29,163 +0.11(+0.50%)
Jul 11, 2013 22.67 22.67 22.25 22.65 40,436 +0.24(+1.05%)
Jul 10, 2013 22.39 22.45 22.26 22.41 25,935 +0.11(+0.51%)
Jul 09, 2013 22.20 22.33 22.13 22.30 15,439 +0.16(+0.74%)
Jul 08, 2013 22.05 22.14 22.03 22.14 6,637 +0.25(+1.15%)
Jul 05, 2013 21.81 21.88 21.70 21.88 11,321 +0.29(+1.32%)
Jul 03, 2013 21.58 21.65 21.52 21.60 27,033 -0.02(-0.11%)
Jul 02, 2013 21.69 21.74 21.48 21.62 8,289 -0.01(-0.04%)
Jul 01, 2013 21.57 21.75 21.57 21.63 95,882 +0.20(+0.95%)
Jun 28, 2013 21.35 21.47 21.35 21.43 17,178 +0.26(+1.24%)
Jun 26, 2013 21.04 21.17 21.03 21.17 6,875 +0.04(+0.19%)
Jun 25, 2013 21.00 21.13 20.96 21.13 6,801 +0.20(+0.93%)
Jun 24, 2013 20.97 21.04 20.73 20.93 22,499 -0.25(-1.17%)
Jun 21, 2013 21.09 21.21 20.88 21.18 10,322 +0.05(+0.24%)
Jun 20, 2013 21.34 21.34 21.05 21.13 31,907 -0.56(-2.59%)
Jun 19, 2013 22.00 22.00 21.69 21.69 3,716 -0.29(-1.33%)
Jun 18, 2013 21.81 22.02 21.75 21.98 14,965 +0.24(+1.12%)
Jun 17, 2013 21.83 21.85 21.60 21.74 27,124 +0.11(+0.53%)
Jun 14, 2013 21.83 21.83 21.54 21.62 13,888 -0.24(-1.12%)
Jun 13, 2013 21.54 21.89 21.52 21.87 17,785 +0.36(+1.67%)
Jun 12, 2013 21.86 21.87 21.48 21.51 21,362 -0.19(-0.86%)
Jun 11, 2013 21.67 21.83 21.58 21.70 36,833 -0.28(-1.26%)
Jun 10, 2013 21.88 21.97 21.73 21.97 32,673 +0.17(+0.78%)
Jun 07, 2013 21.71 21.86 21.67 21.80 57,173 +0.20(+0.91%)
Jun 06, 2013 21.46 21.61 21.34 21.61 21,502 +0.16(+0.76%)
Jun 05, 2013 21.61 21.66 21.44 21.44 10,205 -0.22(-1.02%)
Jun 04, 2013 21.92 21.93 21.57 21.66 248,495 -0.26(-1.19%)
Jun 03, 2013 21.51 21.92 21.51 21.92 769,240 +0.37(+1.74%)
May 31, 2013 21.75 21.78 21.55 21.55 5,249 -0.28(-1.27%)
May 30, 2013 21.74 21.83 21.74 21.83 1,637 +0.20(+0.90%)
May 29, 2013 21.70 21.82 21.47 21.63 6,218 -0.12(-0.56%)
May 28, 2013 21.95 21.95 21.72 21.75 1,242 +0.30(+1.41%)
May 24, 2013 21.33 21.45 21.27 21.45 2,791 +0.07(+0.34%)
May 23, 2013 21.19 21.40 21.19 21.38 6,646 +0.11(+0.54%)
May 22, 2013 21.82 21.82 21.26 21.26 9,119 -0.45(-2.06%)
May 21, 2013 21.66 21.71 21.64 21.71 3,484 +0.02(+0.11%)
May 20, 2013 21.41 21.69 21.41 21.69 4,923 +0.21(+0.95%)
May 17, 2013 21.48 21.50 21.40 21.48 5,749 +0.30(+1.42%)
May 16, 2013 21.37 21.37 21.18 21.18 2,643 -0.17(-0.80%)
May 15, 2013 21.23 21.35 21.13 21.35 6,828 +0.46(+2.19%)
May 13, 2013 20.90 20.90 20.90 20.90 122 -0.06(-0.28%)
May 10, 2013 21.20 21.20 20.86 20.96 1,596 +0.12(+0.56%)
May 09, 2013 20.83 20.84 20.82 20.84 1,453 +0.15(+0.71%)
May 08, 2013 20.67 20.73 20.67 20.69 3,827 +0.02(+0.08%)
May 07, 2013 20.51 20.68 20.51 20.68 8,270 +0.23(+1.12%)
May 06, 2013 20.38 20.46 20.37 20.45 52,858 +0.06(+0.31%)
May 03, 2013 20.49 20.45 20.38 20.38 7,768 +0.46(+2.29%)
May 02, 2013 19.92 19.94 19.92 19.93 2,656 +0.28(+1.41%)
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.