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 31, 2014 26.51 26.72 26.39 26.70 7,627 +0.51(+1.93%)
Mar 28, 2014 26.27 26.45 26.12 26.19 13,916 +0.12(+0.45%)
Mar 27, 2014 26.19 26.28 25.94 26.08 22,178 -0.06(-0.22%)
Mar 26, 2014 26.61 26.63 26.13 26.13 33,957 -0.45(-1.69%)
Mar 25, 2014 26.74 26.74 26.49 26.58 25,737 -0.01(-0.03%)
Mar 24, 2014 26.67 26.78 26.36 26.59 18,389 -0.07(-0.28%)
Mar 21, 2014 26.57 26.87 26.57 26.67 83,226 +0.04(+0.14%)
Mar 20, 2014 26.58 26.67 26.52 26.63 217,485 +0.14(+0.54%)
Mar 19, 2014 26.75 26.75 26.45 26.49 11,068 -0.23(-0.86%)
Mar 18, 2014 26.31 26.72 26.31 26.72 7,817 +0.34(+1.27%)
Mar 17, 2014 26.30 26.48 26.28 26.38 12,507 +0.19(+0.74%)
Mar 14, 2014 26.05 26.27 26.05 26.19 8,075 +0.13(+0.48%)
Mar 13, 2014 26.51 26.51 26.05 26.06 13,961 -0.29(-1.09%)
Mar 12, 2014 26.31 26.42 26.19 26.35 6,294 +0.04(+0.14%)
Mar 11, 2014 26.60 26.68 26.27 26.31 15,416 -0.24(-0.90%)
Mar 10, 2014 26.67 26.68 26.51 26.55 16,647 -0.06(-0.22%)
Mar 07, 2014 26.76 26.76 26.61 26.61 6,203 -0.04(-0.15%)
Mar 06, 2014 26.54 26.71 26.53 26.65 11,937 +0.12(+0.46%)
Mar 05, 2014 26.61 26.61 26.50 26.53 11,235 -0.11(-0.43%)
Mar 04, 2014 26.45 26.78 26.39 26.64 21,269 +0.59(+2.26%)
Mar 03, 2014 26.16 26.16 25.86 26.05 7,750 -0.13(-0.50%)
Feb 28, 2014 26.12 26.36 26.12 26.18 19,285 +0.07(+0.29%)
Feb 27, 2014 25.88 26.13 25.82 26.11 11,451 +0.06(+0.22%)
Feb 26, 2014 25.76 26.14 25.76 26.05 28,415 +0.25(+0.98%)
Feb 25, 2014 25.83 25.95 25.78 25.80 9,974 -0.06(-0.22%)
Feb 24, 2014 25.87 25.95 25.68 25.86 7,531 +0.18(+0.70%)
Feb 21, 2014 25.65 25.74 25.65 25.68 17,221 +0.06(+0.22%)
Feb 20, 2014 25.42 25.63 25.41 25.62 13,023 +0.25(+1.00%)
Feb 19, 2014 25.56 25.68 25.37 25.37 36,921 -0.23(-0.89%)
Feb 18, 2014 25.39 25.62 25.38 25.60 20,812 +0.20(+0.80%)
Feb 14, 2014 25.39 25.39 25.39 0 +0.04(+0.17%)
Feb 13, 2014 24.82 25.38 24.82 25.35 37,698 +0.42(+1.70%)
Feb 12, 2014 24.95 25.06 24.87 24.93 39,438 +0.07(+0.26%)
Feb 11, 2014 24.69 24.93 24.67 24.86 61,400 +0.22(+0.90%)
Feb 10, 2014 24.68 24.68 24.44 24.64 58,190 +0.09(+0.37%)
Feb 07, 2014 24.74 24.74 24.45 24.55 34,601 +0.03(+0.12%)
Feb 06, 2014 24.33 24.60 24.33 24.52 11,664 +0.24(+0.99%)
Feb 05, 2014 24.21 24.30 23.99 24.28 36,610 -0.11(-0.47%)
Feb 04, 2014 24.47 24.47 24.30 24.39 39,426 +0.12(+0.50%)
Feb 03, 2014 24.93 24.93 24.21 24.27 18,823 -0.69(-2.78%)
Jan 31, 2014 25.52 25.52 24.65 24.97 34,345 -0.19(-0.77%)
Jan 30, 2014 25.08 25.30 25.06 25.16 19,084 +0.21(+0.84%)
Jan 29, 2014 25.11 25.16 24.83 24.95 13,922 -0.22(-0.86%)
Jan 28, 2014 25.18 25.20 25.07 25.17 100,588 +0.06(+0.25%)
Jan 27, 2014 25.28 25.33 24.87 25.11 20,138 -0.16(-0.65%)
Jan 24, 2014 25.64 25.64 25.20 25.27 31,793 -0.62(-2.38%)
Jan 23, 2014 25.86 25.89 25.71 25.89 35,415 -0.13(-0.49%)
Jan 22, 2014 25.91 26.06 25.87 26.01 35,297 +0.15(+0.57%)
Jan 21, 2014 25.89 25.89 25.76 25.87 17,393 +0.22(+0.85%)
Jan 17, 2014 25.65 25.65 25.65 0 -0.16(-0.62%)
Jan 16, 2014 25.84 25.84 25.69 25.81 12,392 +0.02(+0.06%)
Jan 15, 2014 25.67 25.85 25.67 25.79 11,186 +0.12(+0.48%)
Jan 14, 2014 25.48 25.69 25.48 25.67 32,438 +0.41(+1.62%)
Jan 13, 2014 25.66 25.66 25.26 25.26 31,565 -0.39(-1.53%)
Jan 10, 2014 25.58 25.65 25.51 25.65 26,755 +0.11(+0.42%)
Jan 09, 2014 25.76 25.76 25.43 25.55 48,492 -0.02(-0.06%)
Jan 08, 2014 25.70 25.70 25.52 25.56 40,927 -0.25(-0.98%)
Jan 07, 2014 25.69 25.90 25.30 25.82 16,142 +0.20(+0.77%)
Jan 06, 2014 25.89 25.89 25.62 25.62 41,008 -0.27(-1.04%)
Jan 03, 2014 25.71 25.91 25.71 25.89 221,118 +0.14(+0.54%)
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.