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, 2015 27.61 27.65 27.51 27.64 7,163 -0.02(-0.09%)
Mar 30, 2015 27.60 27.66 27.52 27.66 33,839 +0.27(+0.97%)
Mar 27, 2015 27.35 27.40 27.20 27.40 16,103 -0.01(-0.03%)
Mar 26, 2015 27.50 27.60 27.36 27.41 22,487 -0.10(-0.36%)
Mar 25, 2015 27.94 27.94 27.51 27.51 23,308 -0.37(-1.31%)
Mar 24, 2015 27.74 27.90 27.74 27.87 10,591 +0.02(+0.09%)
Mar 23, 2015 27.81 28.02 27.78 27.85 12,924 +0.08(+0.30%)
Mar 20, 2015 27.59 27.83 27.59 27.77 13,651 +0.29(+1.07%)
Mar 19, 2015 27.49 27.50 27.40 27.47 8,472 -0.15(-0.53%)
Mar 18, 2015 27.20 27.65 27.02 27.62 13,670 +0.45(+1.64%)
Mar 17, 2015 27.03 27.25 26.97 27.17 7,056 -0.04(-0.15%)
Mar 16, 2015 27.33 27.33 27.07 27.21 39,754 +0.05(+0.18%)
Mar 13, 2015 27.21 27.21 26.78 27.16 12,179 -0.04(-0.15%)
Mar 12, 2015 26.95 27.22 26.95 27.21 36,707 +0.34(+1.26%)
Mar 11, 2015 26.59 26.88 26.59 26.87 14,708 +0.16(+0.60%)
Mar 10, 2015 26.88 26.88 26.65 26.71 58,290 -0.42(-1.56%)
Mar 09, 2015 27.15 27.21 27.03 27.13 13,221 +0.14(+0.53%)
Mar 06, 2015 27.31 27.31 26.99 26.99 6,769 -0.37(-1.36%)
Mar 05, 2015 27.53 27.53 27.21 27.36 38,267 -0.02(-0.06%)
Mar 04, 2015 27.57 27.22 27.38 8,265 -0.19(-0.68%)
Mar 03, 2015 27.57 5,470 +0.02(+0.06%)
Mar 02, 2015 27.59 27.68 27.44 27.55 86,184 -0.03(-0.12%)
Feb 27, 2015 27.55 27.66 27.54 27.58 15,251 -0.04(-0.15%)
Feb 26, 2015 27.49 27.66 27.49 27.63 22,058 +0.19(+0.69%)
Feb 25, 2015 27.43 27.46 27.36 27.44 6,699 +0.07(+0.24%)
Feb 24, 2015 27.24 27.46 27.22 27.37 18,664 +0.16(+0.58%)
Feb 23, 2015 27.28 27.28 26.99 27.21 14,148 -0.08(-0.31%)
Feb 20, 2015 27.45 27.45 27.14 27.30 10,912 -0.15(-0.54%)
Feb 19, 2015 27.14 27.52 27.11 27.44 11,374 +0.09(+0.33%)
Feb 18, 2015 27.32 27.45 27.22 27.35 13,516 -0.03(-0.12%)
Feb 17, 2015 27.30 27.48 27.24 27.39 216,395 -0.02(-0.06%)
Feb 13, 2015 27.40 27.40 27.40 0 +0.32(+1.19%)
Feb 12, 2015 27.11 27.20 27.00 27.08 12,891 +0.22(+0.83%)
Feb 11, 2015 26.68 26.93 26.55 26.86 14,830 -0.01(-0.03%)
Feb 10, 2015 27.23 27.23 26.62 26.87 20,937 -0.15(-0.55%)
Feb 09, 2015 27.25 27.36 27.02 27.02 16,547 -0.07(-0.27%)
Feb 06, 2015 26.74 27.32 26.74 27.09 14,068 -0.03(-0.12%)
Feb 05, 2015 26.77 27.13 26.77 27.12 25,363 +0.54(+2.02%)
Feb 04, 2015 26.59 26.83 26.57 26.59 18,170 -0.27(-1.01%)
Feb 03, 2015 26.45 26.88 26.45 26.86 28,349 +0.72(+2.74%)
Feb 02, 2015 25.67 26.18 25.56 26.14 74,443 +0.51(+1.99%)
Jan 30, 2015 25.84 25.89 25.59 25.63 9,678 -0.37(-1.42%)
Jan 29, 2015 25.65 26.02 25.54 26.00 48,983 +0.22(+0.86%)
Jan 28, 2015 26.52 26.52 25.70 25.78 17,188 -0.63(-2.37%)
Jan 27, 2015 26.22 26.50 26.14 26.41 26,621 -0.02(-0.06%)
Jan 26, 2015 26.18 26.44 26.18 26.42 6,627 +0.26(+1.01%)
Jan 23, 2015 26.35 26.46 26.10 26.16 15,730 -0.17(-0.64%)
Jan 22, 2015 26.07 26.33 25.73 26.33 69,033 +0.48(+1.87%)
Jan 21, 2015 25.75 25.92 25.71 25.84 13,093 +0.06(+0.22%)
Jan 20, 2015 26.09 26.09 25.58 25.79 27,455 +0.01(+0.03%)
Jan 16, 2015 25.82 25.88 25.76 25.78 8,755 +0.35(+1.36%)
Jan 15, 2015 25.43 25.43 23,666 -0.59(-2.25%)
Jan 14, 2015 25.85 26.02 25.51 26.02 65,839 +0.03(+0.13%)
Jan 13, 2015 25.99 17,906 +0.01(+0.03%)
Jan 12, 2015 26.26 26.26 25.87 25.98 17,253 -0.23(-0.90%)
Jan 09, 2015 26.45 26.46 26.18 26.21 345,727 -0.25(-0.95%)
Jan 08, 2015 26.39 26.60 26.34 26.46 16,946 +0.37(+1.42%)
Jan 07, 2015 26.08 26.14 25.85 26.09 28,084 +0.25(+0.96%)
Jan 06, 2015 26.52 26.52 25.73 25.84 28,617 -0.54(-2.03%)
Jan 05, 2015 26.64 26.64 26.23 26.38 17,769 -0.49(-1.84%)
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.