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, 2014 24.70 24.83 24.49 24.50 31,685 -0.31(-1.26%)
Sep 29, 2014 24.65 24.89 24.61 24.81 14,721 -0.13(-0.53%)
Sep 26, 2014 24.91 24.94 24.79 24.94 32,749 +0.12(+0.46%)
Sep 25, 2014 25.08 25.08 24.74 24.83 16,992 -0.35(-1.37%)
Sep 24, 2014 25.05 25.22 25.05 25.17 48,608 +0.08(+0.33%)
Sep 23, 2014 25.26 25.37 25.09 25.09 22,977 -0.23(-0.93%)
Sep 22, 2014 25.35 25.39 25.29 25.33 17,147 -0.34(-1.32%)
Sep 19, 2014 26.06 26.06 25.58 25.67 19,095 -0.29(-1.10%)
Sep 18, 2014 25.96 26.03 25.90 25.95 32,495 +0.09(+0.35%)
Sep 17, 2014 25.92 26.02 25.85 25.86 49,685 +0.00(+0.00%)
Sep 16, 2014 25.81 25.90 25.71 25.86 28,394 +0.00(+0.00%)
Sep 15, 2014 25.94 25.94 25.76 25.86 25,980 -0.18(-0.68%)
Sep 12, 2014 26.13 26.14 25.97 26.04 49,067 -0.22(-0.82%)
Sep 11, 2014 26.10 26.27 26.02 26.26 78,182 +0.21(+0.80%)
Sep 10, 2014 25.95 26.05 25.93 26.05 2,694 +0.06(+0.24%)
Sep 09, 2014 26.04 26.15 25.98 25.99 5,372 -0.31(-1.19%)
Sep 08, 2014 26.39 26.41 26.22 26.30 14,516 -0.05(-0.18%)
Sep 05, 2014 26.31 26.38 26.19 26.34 4,212 +0.04(+0.15%)
Sep 04, 2014 26.45 26.45 26.31 26.31 8,002 -0.06(-0.22%)
Sep 03, 2014 26.55 26.57 26.34 26.36 11,678 -0.13(-0.50%)
Sep 02, 2014 26.39 26.58 26.35 26.49 42,299 +0.13(+0.50%)
Aug 29, 2014 26.36 26.36 26.36 0 +0.09(+0.34%)
Aug 28, 2014 26.31 26.35 26.22 26.27 23,127 -0.16(-0.59%)
Aug 27, 2014 26.47 26.52 26.40 26.43 11,662 -0.05(-0.19%)
Aug 26, 2014 26.28 26.54 26.28 26.48 24,068 +0.18(+0.69%)
Aug 25, 2014 26.41 26.45 26.18 26.30 7,187 -0.04(-0.14%)
Aug 22, 2014 26.33 26.36 26.15 26.33 8,249 +0.03(+0.11%)
Aug 21, 2014 26.12 26.38 26.12 26.31 11,795 +0.21(+0.82%)
Aug 20, 2014 26.14 26.16 26.09 26.09 28,654 -0.22(-0.83%)
Aug 19, 2014 26.23 26.38 26.23 26.31 47,709 +0.17(+0.66%)
Aug 18, 2014 26.01 26.22 25.99 26.14 4,478 +0.38(+1.46%)
Aug 15, 2014 25.87 25.68 25.76 8,226 -0.11(-0.41%)
Aug 14, 2014 25.81 25.90 25.81 25.87 9,299 +0.06(+0.22%)
Aug 13, 2014 25.83 25.90 25.83 25.81 11,644 +0.11(+0.45%)
Aug 12, 2014 25.85 25.91 25.60 25.70 14,484 -0.21(-0.79%)
Aug 11, 2014 25.75 26.03 25.63 25.90 17,392 +0.27(+1.06%)
Aug 08, 2014 25.47 25.56 25.44 25.63 13,445 +0.23(+0.90%)
Aug 07, 2014 25.74 25.74 25.31 25.40 12,289 -0.22(-0.86%)
Aug 06, 2014 25.54 25.71 25.54 25.62 7,041 +0.15(+0.57%)
Aug 05, 2014 25.41 25.70 25.34 25.48 36,261 -0.06(-0.22%)
Aug 04, 2014 25.41 25.54 25.27 25.53 16,881 +0.13(+0.52%)
Aug 01, 2014 25.62 25.62 25.29 25.40 20,891 -0.03(-0.13%)
Jul 31, 2014 25.76 25.76 25.43 25.44 101,535 -0.49(-1.90%)
Jul 30, 2014 26.06 26.06 25.85 25.93 15,401 +0.02(+0.09%)
Jul 29, 2014 25.96 26.01 25.87 25.90 8,091 -0.01(-0.03%)
Jul 28, 2014 25.99 25.99 25.72 25.91 7,747 -0.07(-0.25%)
Jul 25, 2014 26.14 26.14 25.98 25.98 14,439 -0.30(-1.12%)
Jul 24, 2014 26.43 26.49 26.19 26.27 10,279 -0.02(-0.06%)
Jul 23, 2014 26.34 26.42 26.26 26.29 3,559 -0.03(-0.12%)
Jul 22, 2014 26.30 26.42 26.30 26.32 12,181 +0.18(+0.69%)
Jul 21, 2014 26.05 26.17 26.01 26.14 34,041 -0.13(-0.50%)
Jul 18, 2014 25.99 26.29 25.94 26.27 11,445 +0.34(+1.30%)
Jul 17, 2014 26.11 26.19 25.87 25.94 19,374 -0.34(-1.31%)
Jul 16, 2014 26.44 26.44 26.15 26.28 21,865 +0.05(+0.19%)
Jul 15, 2014 26.49 26.50 26.13 26.23 15,561 -0.22(-0.84%)
Jul 14, 2014 26.49 26.51 26.40 26.45 38,125 +0.16(+0.59%)
Jul 11, 2014 26.49 26.49 26.21 26.30 12,809 -0.14(-0.53%)
Jul 10, 2014 26.29 26.50 26.26 26.44 14,381 -0.27(-1.01%)
Jul 09, 2014 26.87 26.97 26.69 26.71 64,190 -0.08(-0.31%)
Jul 08, 2014 26.79 26.83 26.69 26.79 12,660 -0.20(-0.73%)
Jul 07, 2014 27.40 27.40 26.99 26.99 49,095 -0.42(-1.53%)
Jul 03, 2014 27.40 27.40 27.40 0 +0.21(+0.78%)
Jul 02, 2014 27.42 27.42 27.19 27.19 34,143 -0.17(-0.63%)
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.