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 (%)
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%)
Aug 03, 2015 24.87 24.90 24.66 24.71 28,380 -0.37(-1.49%)
Jul 31, 2015 24.99 25.17 24.91 25.08 12,426 +0.21(+0.83%)
Jul 30, 2015 24.91 24.91 24.72 24.88 8,396 +0.00(+0.00%)
Jul 29, 2015 24.74 25.00 24.67 24.88 494,433 +0.15(+0.60%)
Jul 28, 2015 24.54 24.73 24.31 24.73 63,155 +0.17(+0.71%)
Jul 27, 2015 24.69 24.69 24.51 24.55 8,850 -0.27(-1.10%)
Jul 24, 2015 25.05 25.07 24.69 24.83 13,326 -0.32(-1.28%)
Jul 23, 2015 25.49 25.53 25.13 25.15 6,229 -0.32(-1.27%)
Jul 22, 2015 25.55 25.58 25.42 25.47 6,305 -0.09(-0.37%)
Jul 21, 2015 25.57 25.87 25.55 25.57 13,260 -0.04(-0.17%)
Jul 20, 2015 25.87 25.87 25.60 25.61 12,258 -0.34(-1.33%)
Jul 17, 2015 26.31 26.31 25.93 25.95 6,820 -0.30(-1.14%)
Jul 16, 2015 26.37 26.38 26.23 26.25 6,584 +0.12(+0.44%)
Jul 15, 2015 26.37 26.37 26.11 26.13 9,746 -0.40(-1.50%)
Jul 14, 2015 26.41 26.54 26.39 26.53 11,309 +0.17(+0.66%)
Jul 13, 2015 26.27 26.36 26.27 26.36 10,383 +0.21(+0.79%)
Jul 10, 2015 26.15 26.20 25.99 26.15 22,331 +0.28(+1.07%)
Jul 09, 2015 26.21 26.21 25.79 25.87 4,666 -0.01(-0.05%)
Jul 08, 2015 25.98 26.01 25.75 25.89 48,206 -0.45(-1.70%)
Jul 07, 2015 26.24 26.37 25.79 26.33 9,461 +0.04(+0.16%)
Jul 06, 2015 26.30 26.54 26.18 26.29 25,284 -0.21(-0.78%)
Jul 02, 2015 26.50 26.50 26.50 0 -0.28(-1.05%)
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.