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%)
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.