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 (%)
Apr 07, 2016 28.25 28.25 28.25 0 -0.42(-1.47%)
Apr 06, 2016 28.36 28.67 28.36 28.67 2,320 +0.31(+1.08%)
Apr 05, 2016 28.62 28.62 28.35 28.36 8,735 -0.29(-1.00%)
Apr 04, 2016 28.99 28.99 28.65 28.65 3,466 -0.36(-1.25%)
Apr 01, 2016 28.78 29.04 28.74 29.01 3,815 +0.15(+0.53%)
Mar 31, 2016 28.85 28.99 28.77 28.86 5,316 +0.00(+0.00%)
Mar 30, 2016 28.86 28.90 28.69 28.86 9,621 +0.14(+0.50%)
Mar 29, 2016 27.82 28.71 27.80 28.71 83,275 +0.83(+2.98%)
Mar 28, 2016 27.89 27.97 27.65 27.88 9,528 +0.07(+0.25%)
Mar 24, 2016 27.81 27.81 27.81 0 +0.11(+0.38%)
Mar 23, 2016 27.96 27.97 27.71 27.71 8,317 -0.38(-1.35%)
Mar 22, 2016 27.95 28.15 27.95 28.09 6,509 -0.04(-0.14%)
Mar 21, 2016 28.13 28.27 28.04 28.13 7,991 -0.09(-0.31%)
Mar 18, 2016 28.10 28.28 28.03 28.21 15,139 +0.20(+0.72%)
Mar 17, 2016 27.49 28.09 27.48 28.01 11,191 +0.35(+1.28%)
Mar 16, 2016 27.55 27.73 27.53 27.66 9,717 +0.16(+0.59%)
Mar 15, 2016 27.68 27.68 27.49 27.49 12,420 -0.34(-1.20%)
Mar 14, 2016 27.89 27.94 27.83 27.83 10,284 -0.14(-0.51%)
Mar 11, 2016 27.55 27.99 27.55 27.97 18,682 +0.60(+2.20%)
Mar 10, 2016 27.78 27.85 27.27 27.37 12,944 -0.32(-1.14%)
Mar 09, 2016 27.66 27.74 27.58 27.69 8,608 +0.14(+0.52%)
Mar 08, 2016 27.79 27.80 27.54 27.54 5,666 -0.46(-1.64%)
Mar 07, 2016 27.79 28.03 27.71 28.00 5,454 +0.19(+0.69%)
Mar 04, 2016 27.79 28.00 27.74 27.81 140,023 +0.10(+0.35%)
Mar 03, 2016 27.63 27.74 27.47 27.71 20,320 +0.20(+0.73%)
Mar 02, 2016 27.48 27.55 27.28 27.51 55,270 +0.05(+0.20%)
Mar 01, 2016 27.17 27.46 27.17 27.46 3,980 +0.42(+1.57%)
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%)
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.