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 29, 2011 13.75 13.75 13.75 13.75 0 +0.08(+0.60%)
Sep 28, 2011 13.66 13.67 13.63 13.67 4,909 +0.33(+2.44%)
Sep 23, 2011 13.35 13.35 13.35 13.35 0 +0.15(+1.11%)
Sep 22, 2011 13.28 13.28 13.11 13.20 25,313 -0.64(-4.63%)
Sep 21, 2011 14.06 14.06 13.84 13.84 4,032 -0.82(-5.57%)
Sep 16, 2011 14.66 14.66 14.66 0 +0.05(+0.33%)
Sep 14, 2011 14.61 14.61 14.61 14.61 0 +0.44(+3.11%)
Sep 13, 2011 14.17 14.17 14.17 14.17 1,227 +0.29(+2.05%)
Sep 09, 2011 13.88 13.88 13.88 13.88 0 -0.66(-4.54%)
Sep 08, 2011 14.54 14.54 14.54 14.54 171 +0.12(+0.85%)
Sep 07, 2011 14.28 14.42 14.27 14.42 3,813 -0.22(-1.50%)
Sep 01, 2011 14.64 14.64 14.64 0 -0.33(-2.18%)
Aug 31, 2011 15.09 15.09 14.84 14.97 2,027 +0.07(+0.49%)
Aug 30, 2011 14.95 14.95 14.89 14.89 3,012 +0.79(+5.60%)
Aug 26, 2011 14.10 14.10 14.10 0 -0.02(-0.12%)
Aug 25, 2011 14.12 14.12 14.12 14.12 202 -0.13(-0.92%)
Aug 24, 2011 14.25 14.25 14.25 14.25 187 -0.07(-0.46%)
Aug 17, 2011 14.31 14.31 14.31 0 -0.21(-1.46%)
Aug 15, 2011 14.53 14.53 14.53 0 +0.15(+1.08%)
Aug 11, 2011 14.37 14.37 14.37 0 +0.64(+4.69%)
Aug 10, 2011 14.03 14.09 13.73 13.73 8,708 -0.37(-2.60%)
Aug 09, 2011 14.09 14.12 13.72 14.09 8,751 +0.44(+3.22%)
Aug 08, 2011 14.01 14.03 13.65 13.65 2,845 -1.01(-6.89%)
Aug 05, 2011 14.67 14.67 14.67 14.67 122 -0.72(-4.70%)
Aug 04, 2011 15.43 15.43 15.39 15.39 1,023 -0.05(-0.33%)
Aug 03, 2011 15.48 15.48 15.44 15.44 613 -0.35(-2.22%)
Aug 02, 2011 15.79 15.79 15.79 15.79 122 -0.29(-1.77%)
Aug 01, 2011 16.14 16.14 16.00 16.07 490 +0.05(+0.31%)
Jul 29, 2011 16.03 16.03 16.03 16.03 511 -0.66(-3.96%)
Jul 26, 2011 16.69 16.69 16.69 0 -0.18(-1.08%)
Jul 25, 2011 16.87 16.87 16.87 16.87 245 -0.08(-0.46%)
Jul 22, 2011 16.95 16.95 16.95 16.95 1,221 +0.28(+1.66%)
Jul 20, 2011 16.67 16.67 16.67 16.67 0 +0.32(+1.94%)
Jul 18, 2011 16.35 16.35 16.35 0 -0.27(-1.63%)
Jul 15, 2011 16.62 16.62 16.62 16.62 1,104 +0.05(+0.30%)
Jul 14, 2011 16.57 16.57 16.57 16.57 122 -0.20(-1.17%)
Jul 13, 2011 16.86 16.86 16.77 16.77 368 +0.02(+0.10%)
Jul 12, 2011 16.75 16.75 16.75 16.75 218 -0.01(-0.05%)
Jul 11, 2011 16.76 16.76 16.76 16.76 1,227 -0.15(-0.92%)
Jul 08, 2011 16.91 16.91 16.91 16.91 247 -0.21(-1.24%)
Jul 07, 2011 17.11 17.13 17.11 17.13 846 +0.23(+1.36%)
Jul 06, 2011 16.90 16.90 16.90 16.90 306 +0.13(+0.78%)
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.