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 (%)
Aug 31, 2012 16.95 16.95 16.86 16.90 2,467 +0.01(+0.04%)
Aug 30, 2012 16.90 16.90 16.90 16.90 122 -0.21(-1.24%)
Aug 29, 2012 17.06 17.11 17.06 17.11 463 +0.26(+1.55%)
Aug 24, 2012 16.85 16.85 16.85 0 -0.02(-0.10%)
Aug 23, 2012 16.86 16.92 16.82 16.86 963 -0.15(-0.86%)
Aug 22, 2012 17.01 17.01 17.01 17.01 564 -0.18(-1.04%)
Aug 21, 2012 17.19 17.19 17.19 17.19 235 +0.09(+0.52%)
Aug 20, 2012 17.13 17.13 17.10 17.10 3,655 +0.04(+0.24%)
Aug 17, 2012 17.04 17.13 17.04 17.06 10,052 +0.10(+0.58%)
Aug 16, 2012 16.78 16.96 16.78 16.96 991 +0.24(+1.43%)
Aug 15, 2012 16.55 16.75 16.55 16.72 3,154 +0.22(+1.31%)
Aug 13, 2012 16.51 16.51 16.51 0 -0.20(-1.17%)
Aug 11, 2012 16.65 16.70 16.65 16.70 1,993 +0.00(+0.00%)
Aug 10, 2012 16.65 16.70 16.65 16.70 1,993 -0.09(-0.53%)
Aug 09, 2012 16.73 16.82 16.73 16.79 1,021 +0.13(+0.78%)
Aug 08, 2012 16.38 16.70 16.38 16.66 6,896 +0.04(+0.26%)
Aug 07, 2012 16.59 16.70 16.59 16.62 5,385 +0.16(+0.98%)
Aug 06, 2012 16.55 16.55 16.44 16.46 1,188 +0.19(+1.14%)
Aug 03, 2012 16.34 16.36 16.27 16.27 1,398 +0.57(+3.63%)
Aug 02, 2012 15.70 15.70 15.70 15.70 424 -0.39(-2.43%)
Aug 01, 2012 16.02 16.09 16.02 16.09 760 -0.15(-0.90%)
Jul 30, 2012 16.24 16.24 16.24 0 -0.09(-0.55%)
Jul 27, 2012 16.24 16.33 16.23 16.33 1,526 +0.61(+3.89%)
Jul 26, 2012 15.78 15.78 15.72 15.72 617 +0.20(+1.26%)
Jul 24, 2012 15.52 15.52 15.52 0 -0.46(-2.91%)
Jul 23, 2012 15.97 15.98 15.97 15.98 920 -0.35(-2.14%)
Jul 20, 2012 16.34 16.34 16.34 16.34 1,124 -0.22(-1.33%)
Jul 19, 2012 16.64 16.64 16.47 16.56 1,542 +0.01(+0.05%)
Jul 18, 2012 16.55 16.55 16.55 16.55 122 +0.18(+1.09%)
Jul 16, 2012 16.37 16.37 16.37 0 -0.11(-0.64%)
Jul 14, 2012 16.27 16.47 16.27 16.47 490 +0.00(+0.00%)
Jul 13, 2012 16.27 16.47 16.27 16.47 490 +0.44(+2.74%)
Jul 12, 2012 16.03 16.03 16.03 16.03 184 -0.20(-1.25%)
Jul 11, 2012 16.29 16.31 16.24 16.24 7,952 -0.01(-0.05%)
Jul 10, 2012 16.65 16.65 16.23 16.25 9,092 -0.25(-1.53%)
Jul 09, 2012 16.50 16.50 16.50 16.50 454 -0.10(-0.59%)
Jul 06, 2012 16.61 16.61 16.58 16.60 1,891 -0.20(-1.20%)
Jul 05, 2012 16.72 16.82 16.72 16.80 1,783 +0.31(+1.91%)
Jul 02, 2012 16.48 16.48 16.48 16.48 0 +0.11(+0.70%)
Jun 29, 2012 16.22 16.41 16.22 16.37 5,797 +0.77(+4.91%)
Jun 28, 2012 15.60 15.60 15.60 15.60 5,549 -0.14(-0.88%)
Jun 27, 2012 15.78 15.78 15.74 15.74 2,278 +0.20(+1.26%)
Jun 26, 2012 15.48 15.54 15.38 15.54 5,017 +0.03(+0.21%)
Jun 25, 2012 15.54 15.54 15.48 15.51 41,120 -0.19(-1.19%)
Jun 22, 2012 15.58 15.70 15.58 15.70 84,586 +0.20(+1.26%)
Jun 21, 2012 15.78 15.78 15.50 15.50 2,269 -0.46(-2.91%)
Jun 20, 2012 15.97 16.05 15.94 15.97 19,383 -0.14(-0.86%)
Jun 19, 2012 15.86 16.13 15.83 16.11 9,481 +0.37(+2.38%)
Jun 18, 2012 15.70 15.73 15.70 15.73 2,255 -0.05(-0.30%)
Jun 15, 2012 15.57 15.78 15.57 15.78 6,512 +0.28(+1.77%)
Jun 14, 2012 15.53 15.53 15.50 15.50 2,454 +0.20(+1.33%)
Jun 13, 2012 15.31 15.31 15.30 15.30 1,799 -0.25(-1.62%)
Jun 12, 2012 15.41 15.55 15.41 15.55 1,699 -0.15(-0.99%)
Jun 11, 2012 15.68 15.71 15.66 15.71 1,963 +0.04(+0.29%)
Jun 07, 2012 15.66 15.66 15.66 15.66 0 +0.04(+0.23%)
Jun 06, 2012 15.63 15.63 15.63 15.63 294 +0.39(+2.54%)
Jun 05, 2012 15.19 15.24 15.19 15.24 402 +0.17(+1.12%)
Jun 04, 2012 15.25 15.25 15.07 15.07 2,095 -0.11(-0.71%)
Jun 02, 2012 15.27 15.27 15.18 15.18 481 +0.00(+0.00%)
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.