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 (%)
Aug 30, 2013 22.11 22.12 21.89 21.99 6,511 -0.32(-1.42%)
Aug 29, 2013 21.99 22.36 21.99 22.31 35,457 +0.23(+1.06%)
Aug 28, 2013 22.00 22.18 22.00 22.07 17,494 +0.04(+0.20%)
Aug 27, 2013 22.34 22.36 22.02 22.03 10,707 -0.55(-2.45%)
Aug 26, 2013 22.67 22.71 22.52 22.58 9,451 -0.08(-0.36%)
Aug 23, 2013 22.62 22.67 22.53 22.67 13,474 +0.05(+0.22%)
Aug 22, 2013 22.41 22.65 22.41 22.62 10,161 +0.27(+1.22%)
Aug 21, 2013 22.45 22.46 22.21 22.34 13,102 -0.14(-0.63%)
Aug 20, 2013 22.23 22.54 22.23 22.49 12,271 +0.33(+1.51%)
Aug 19, 2013 22.31 22.36 22.15 22.15 6,803 -0.27(-1.20%)
Aug 16, 2013 22.47 22.49 22.39 22.42 8,767 -0.06(-0.25%)
Aug 15, 2013 22.54 22.65 22.44 22.48 23,919 -0.36(-1.59%)
Aug 14, 2013 22.92 22.92 22.80 22.84 4,726 -0.08(-0.37%)
Aug 13, 2013 22.80 22.96 22.80 22.93 15,424 +0.06(+0.25%)
Aug 12, 2013 22.85 22.92 22.85 22.87 5,015 +0.02(+0.11%)
Aug 09, 2013 22.89 22.97 22.77 22.84 9,184 -0.15(-0.67%)
Aug 08, 2013 23.04 23.04 22.89 23.00 8,956 +0.09(+0.39%)
Aug 07, 2013 22.85 22.94 22.84 22.91 7,392 -0.02(-0.09%)
Aug 06, 2013 23.16 23.16 22.86 22.93 13,362 -0.15(-0.65%)
Aug 05, 2013 23.06 23.13 23.01 23.08 32,861 -0.02(-0.07%)
Aug 02, 2013 23.06 23.11 23.00 23.10 15,028 +0.01(+0.03%)
Aug 01, 2013 22.97 23.17 22.97 23.09 36,550 +0.29(+1.25%)
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%)
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.