Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smallcap Growth Alphadex Fund FT (NY: FYC )

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 (%)
Feb 29, 2016 27.08 27.23 27.03 27.03 12,332 -0.12(-0.46%)
Feb 26, 2016 27.18 27.18 27.08 27.16 6,177 +0.15(+0.57%)
Feb 25, 2016 26.79 27.02 26.79 27.01 10,903 +0.20(+0.75%)
Feb 24, 2016 26.36 26.81 26.25 26.81 22,570 +0.29(+1.08%)
Feb 23, 2016 26.54 26.66 26.51 26.52 12,385 -0.04(-0.14%)
Feb 22, 2016 26.58 26.71 26.52 26.56 10,453 +0.20(+0.77%)
Feb 19, 2016 26.09 26.40 26.09 26.35 11,231 +0.27(+1.02%)
Feb 18, 2016 26.26 26.37 26.09 26.09 163,707 -0.09(-0.33%)
Feb 17, 2016 26.07 26.32 26.07 26.17 11,637 +0.33(+1.26%)
Feb 16, 2016 25.56 25.87 25.48 25.85 24,449 +0.48(+1.89%)
Feb 12, 2016 25.37 25.37 25.37 0 +0.31(+1.22%)
Feb 11, 2016 24.88 25.08 24.71 25.06 33,952 -0.28(-1.10%)
Feb 10, 2016 25.44 25.70 25.34 25.34 28,895 +0.10(+0.42%)
Feb 09, 2016 24.98 25.05 24.97 25.24 99,223 -0.01(-0.03%)
Feb 08, 2016 25.16 25.25 24.93 25.24 24,716 -0.22(-0.86%)
Feb 05, 2016 26.17 26.17 25.46 25.46 181,368 -0.89(-3.36%)
Feb 04, 2016 26.32 26.55 26.19 26.35 13,105 +0.05(+0.20%)
Feb 03, 2016 26.47 26.47 26.01 26.30 25,084 -0.21(-0.79%)
Feb 02, 2016 26.68 26.75 26.41 26.51 6,316 -0.47(-1.74%)
Feb 01, 2016 26.75 27.14 26.75 26.98 24,347 -0.08(-0.28%)
Jan 29, 2016 26.31 27.05 26.31 27.05 12,985 +0.80(+3.06%)
Jan 28, 2016 26.57 26.57 26.24 26.25 8,520 -0.06(-0.22%)
Jan 27, 2016 26.62 26.76 26.31 26.31 12,111 -0.40(-1.51%)
Jan 26, 2016 26.51 26.81 26.48 26.71 12,233 +0.50(+1.90%)
Jan 25, 2016 26.55 26.55 26.20 26.21 6,671 -0.39(-1.48%)
Jan 22, 2016 26.48 26.64 26.36 26.60 16,758 +0.40(+1.53%)
Jan 21, 2016 26.24 26.46 25.96 26.20 34,705 -0.10(-0.38%)
Jan 20, 2016 25.78 26.46 25.33 26.30 107,379 +0.12(+0.45%)
Jan 19, 2016 26.65 26.65 25.89 26.18 22,115 -0.22(-0.83%)
Jan 15, 2016 26.40 26.40 26.40 0 -0.26(-0.97%)
Jan 14, 2016 26.33 26.84 26.15 26.66 30,757 +0.42(+1.61%)
Jan 13, 2016 27.05 27.05 26.15 26.24 26,188 -0.86(-3.18%)
Jan 12, 2016 27.22 27.22 26.72 27.10 48,415 +0.13(+0.50%)
Jan 11, 2016 27.06 27.18 26.76 26.97 41,484 -0.02(-0.07%)
Jan 08, 2016 27.44 27.67 26.93 26.99 91,937 -0.48(-1.74%)
Jan 07, 2016 27.63 27.85 27.39 27.47 16,562 -0.64(-2.29%)
Jan 06, 2016 28.18 28.34 28.07 28.11 165,408 -0.30(-1.07%)
Jan 05, 2016 28.36 28.50 28.27 28.41 21,318 +0.13(+0.47%)
Jan 04, 2016 28.70 28.70 28.15 28.28 174,012 -0.92(-3.15%)
Dec 31, 2015 29.20 29.20 29.20 0 -0.57(-1.90%)
Dec 30, 2015 29.84 29.91 29.68 29.76 10,179 -0.13(-0.45%)
Dec 29, 2015 29.80 29.95 29.65 29.90 8,268 +0.35(+1.20%)
Dec 28, 2015 29.29 29.55 29.29 29.54 23,835 -0.25(-0.84%)
Dec 24, 2015 29.79 29.79 29.79 0 +0.33(+1.11%)
Dec 23, 2015 29.49 29.54 29.41 29.47 19,416 +0.27(+0.93%)
Dec 22, 2015 29.17 29.29 28.89 29.20 15,237 +0.13(+0.46%)
Dec 21, 2015 29.01 29.14 28.86 29.06 14,165 +0.09(+0.30%)
Dec 18, 2015 29.09 29.15 28.84 28.98 12,349 -0.37(-1.27%)
Dec 17, 2015 29.75 29.75 29.35 29.35 9,185 -0.32(-1.09%)
Dec 16, 2015 29.40 29.68 29.19 29.67 26,421 +0.48(+1.64%)
Dec 15, 2015 29.09 29.29 29.03 29.19 9,592 +0.32(+1.11%)
Dec 14, 2015 29.01 29.09 28.60 28.87 23,215 -0.06(-0.20%)
Dec 11, 2015 29.21 29.32 28.91 28.93 32,414 -0.64(-2.16%)
Dec 10, 2015 29.46 29.63 29.46 29.57 11,329 +0.12(+0.42%)
Dec 09, 2015 29.85 30.03 29.43 29.44 15,593 -0.44(-1.47%)
Dec 08, 2015 29.71 29.99 29.71 29.88 12,112 -0.06(-0.19%)
Dec 07, 2015 30.26 30.27 29.87 29.94 8,724 -0.37(-1.23%)
Dec 04, 2015 30.22 30.39 30.04 30.31 13,111 +0.33(+1.11%)
Dec 03, 2015 30.45 30.64 29.83 29.98 7,108 -0.42(-1.38%)
Dec 02, 2015 30.68 30.68 30.40 30.40 17,042 -0.23(-0.75%)
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.