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

Smallcap Value Alphadex Fund FT (NQ: FYT )

53.23 +0.83 (+1.58%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 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 (%)
Oct 31, 2016 26.24 26.31 26.19 26.27 23,725 +0.08(+0.31%)
Oct 28, 2016 26.31 26.38 26.16 26.19 5,048 -0.08(-0.31%)
Oct 27, 2016 26.61 26.61 26.25 26.27 44,394 -0.29(-1.11%)
Oct 26, 2016 26.69 26.83 26.56 26.57 128,575 -0.19(-0.70%)
Oct 25, 2016 27.09 27.09 26.71 26.75 14,180 -0.25(-0.93%)
Oct 24, 2016 27.03 27.14 26.95 27.00 163,196 +0.20(+0.76%)
Oct 21, 2016 26.68 26.85 26.66 26.80 22,346 -0.02(-0.08%)
Oct 20, 2016 27.00 27.00 26.79 26.82 7,834 -0.24(-0.89%)
Oct 19, 2016 26.88 27.13 26.81 27.06 28,793 +0.22(+0.82%)
Oct 18, 2016 26.93 26.95 26.84 26.84 2,475 +0.01(+0.05%)
Oct 17, 2016 26.82 26.86 26.82 26.83 1,439 -0.06(-0.22%)
Oct 14, 2016 27.12 27.12 26.84 26.89 14,793 -0.02(-0.06%)
Oct 13, 2016 27.22 27.22 26.81 26.91 13,788 -0.29(-1.08%)
Oct 12, 2016 27.11 27.34 27.07 27.20 33,485 +0.03(+0.10%)
Oct 11, 2016 27.63 27.63 27.02 27.17 16,863 -0.44(-1.60%)
Oct 10, 2016 27.67 27.69 27.59 27.62 10,145 +0.23(+0.83%)
Oct 07, 2016 27.78 27.78 27.26 27.39 20,498 -0.28(-1.00%)
Oct 06, 2016 27.59 27.67 27.41 27.66 88,574 +0.04(+0.13%)
Oct 05, 2016 27.46 27.80 27.46 27.63 75,385 +0.23(+0.85%)
Oct 04, 2016 27.66 27.66 27.32 27.40 39,735 -0.07(-0.25%)
Oct 03, 2016 27.40 27.54 27.34 27.46 247,810 -0.07(-0.27%)
Sep 30, 2016 27.41 27.66 27.26 27.54 22,852 +0.29(+1.08%)
Sep 29, 2016 27.47 27.51 27.25 27.25 15,008 -0.22(-0.81%)
Sep 28, 2016 27.23 27.47 27.17 27.47 25,788 +0.29(+1.09%)
Sep 27, 2016 27.07 27.18 27.07 27.17 2,161 +0.06(+0.23%)
Sep 26, 2016 27.40 27.40 27.11 27.11 17,793 -0.37(-1.33%)
Sep 23, 2016 27.64 27.64 27.48 27.48 8,559 -0.18(-0.65%)
Sep 22, 2016 27.48 27.66 27.47 27.66 15,297 +0.49(+1.81%)
Sep 21, 2016 26.92 27.17 26.89 27.17 62,093 +0.33(+1.24%)
Sep 20, 2016 27.02 27.02 26.80 26.83 5,076 -0.09(-0.35%)
Sep 19, 2016 26.97 27.11 26.91 26.93 4,495 +0.13(+0.50%)
Sep 16, 2016 26.72 26.83 26.72 26.79 5,988 -0.08(-0.31%)
Sep 15, 2016 26.62 26.94 26.54 26.88 27,110 +0.33(+1.24%)
Sep 14, 2016 26.66 26.70 26.55 26.55 14,012 -0.15(-0.57%)
Sep 13, 2016 27.05 27.05 26.51 26.70 32,594 -0.40(-1.48%)
Sep 12, 2016 26.72 27.12 26.65 27.10 9,496 +0.22(+0.83%)
Sep 09, 2016 27.42 27.42 26.88 26.88 15,424 -0.77(-2.79%)
Sep 08, 2016 27.62 27.73 27.60 27.65 11,160 -0.07(-0.26%)
Sep 07, 2016 27.55 27.72 27.54 27.72 6,664 +0.20(+0.74%)
Sep 06, 2016 27.55 27.55 27.46 27.52 10,609 -0.05(-0.18%)
Sep 02, 2016 27.55 27.57 27.57 27.57 4,390 +0.36(+1.33%)
Sep 01, 2016 27.42 27.49 27.10 27.21 163,293 -0.30(-1.09%)
Aug 31, 2016 27.56 27.56 27.26 27.51 17,952 +0.01(+0.03%)
Aug 30, 2016 27.53 27.55 27.50 27.50 2,993 -0.08(-0.29%)
Aug 29, 2016 27.59 27.61 27.54 27.58 5,353 +0.19(+0.69%)
Aug 26, 2016 27.54 27.60 27.37 27.39 6,261 -0.03(-0.10%)
Aug 25, 2016 27.30 27.46 27.27 27.42 9,984 +0.13(+0.48%)
Aug 24, 2016 27.49 27.49 27.29 27.29 6,424 -0.30(-1.09%)
Aug 23, 2016 27.44 27.63 27.44 27.59 8,985 +0.30(+1.11%)
Aug 22, 2016 27.24 27.29 27.13 27.29 13,175 +0.04(+0.13%)
Aug 19, 2016 27.13 27.28 27.13 27.25 7,464 +0.06(+0.23%)
Aug 18, 2016 27.08 27.19 27.04 27.19 5,748 +0.15(+0.56%)
Aug 17, 2016 27.01 27.05 26.92 27.04 32,262 -0.05(-0.20%)
Aug 16, 2016 27.15 27.19 27.09 27.09 7,400 -0.21(-0.78%)
Aug 15, 2016 27.21 27.31 27.16 27.30 34,869 +0.34(+1.27%)
Aug 12, 2016 26.94 26.96 26.91 26.96 1,722 -0.04(-0.15%)
Aug 11, 2016 26.97 27.05 26.88 27.00 7,260 +0.18(+0.68%)
Aug 10, 2016 27.01 27.01 26.77 26.82 13,461 -0.16(-0.58%)
Aug 09, 2016 27.05 27.11 26.97 26.97 17,621 -0.06(-0.23%)
Aug 08, 2016 27.07 27.15 27.03 27.04 4,782 +0.06(+0.22%)
Aug 05, 2016 26.75 27.04 26.75 26.98 16,396 +0.49(+1.83%)
Aug 04, 2016 26.59 26.59 26.48 26.49 27,236 +0.02(+0.09%)
Aug 03, 2016 26.26 26.47 26.26 26.47 8,009 +0.15(+0.57%)
Aug 02, 2016 26.52 26.52 26.26 26.32 6,040 -0.37(-1.39%)
Aug 01, 2016 26.83 26.90 26.62 26.69 26,448 -0.08(-0.30%)
Jul 29, 2016 26.59 26.83 26.56 26.77 15,577 +0.08(+0.31%)
Jul 28, 2016 26.60 26.71 26.57 26.69 3,097 -0.12(-0.44%)
Jul 27, 2016 26.89 26.91 26.69 26.81 10,762 -0.02(-0.09%)
Jul 26, 2016 26.73 26.83 26.63 26.83 9,114 +0.17(+0.64%)
Jul 25, 2016 26.72 26.73 26.59 26.66 6,046 -0.03(-0.12%)
Jul 22, 2016 26.65 26.70 26.65 26.69 1,510 +0.15(+0.57%)
Jul 21, 2016 26.66 26.70 26.49 26.54 9,511 -0.09(-0.33%)
Jul 20, 2016 26.41 26.67 26.41 26.63 3,605 +0.16(+0.59%)
Jul 19, 2016 26.54 26.66 26.41 26.47 10,935 -0.22(-0.84%)
Jul 18, 2016 26.59 26.70 26.55 26.70 15,623 +0.15(+0.56%)
Jul 15, 2016 26.47 26.55 26.46 26.55 11,325 -0.02(-0.07%)
Jul 14, 2016 26.59 26.65 26.55 26.57 3,394 +0.15(+0.59%)
Jul 13, 2016 26.49 26.57 26.36 26.41 24,732 -0.07(-0.25%)
Jul 12, 2016 26.42 26.60 26.31 26.48 10,855 +0.42(+1.59%)
Jul 11, 2016 25.89 26.09 25.89 26.06 300,997 +0.35(+1.35%)
Jul 08, 2016 25.52 25.78 25.52 25.71 16,498 +0.64(+2.55%)
Jul 07, 2016 25.24 25.29 24.94 25.07 27,265 +0.23(+0.93%)
Jul 05, 2016 25.18 25.18 24.69 24.84 9,063 -0.55(-2.17%)
Jul 01, 2016 25.22 25.39 25.39 25.39 95,362 +0.24(+0.95%)
Jun 30, 2016 24.92 25.15 24.75 25.15 58,650 +0.38(+1.54%)
Jun 29, 2016 24.65 24.84 24.60 24.77 213,329 +0.54(+2.24%)
Jun 28, 2016 24.14 24.32 24.11 24.23 10,116 +0.35(+1.45%)
Jun 27, 2016 24.43 24.43 23.81 23.88 14,898 -0.99(-4.00%)
Jun 24, 2016 24.99 25.13 24.76 24.88 14,769 -1.02(-3.94%)
Jun 23, 2016 25.61 25.90 25.61 25.90 25,352 +0.44(+1.74%)
Jun 22, 2016 25.55 25.64 25.42 25.46 11,870 -0.08(-0.33%)
Jun 21, 2016 25.62 25.62 25.38 25.54 7,519 -0.08(-0.33%)
Jun 20, 2016 25.76 25.90 25.62 25.62 7,811 +0.24(+0.95%)
Jun 17, 2016 25.38 25.47 25.32 25.38 4,941 +0.19(+0.74%)
Jun 16, 2016 24.88 25.22 24.88 25.20 15,839 -0.06(-0.25%)
Jun 15, 2016 25.25 25.49 25.24 25.26 7,783 +0.16(+0.64%)
Jun 14, 2016 25.29 25.37 25.08 25.10 19,199 -0.25(-1.00%)
Jun 13, 2016 25.57 25.70 25.34 25.35 5,968 -0.36(-1.40%)
Jun 10, 2016 25.82 25.90 25.71 25.71 5,130 -0.50(-1.90%)
Jun 09, 2016 26.12 26.21 26.12 26.21 3,243 -0.19(-0.71%)
Jun 08, 2016 26.39 26.43 26.32 26.40 5,642 +0.12(+0.44%)
Jun 07, 2016 26.19 26.34 26.10 26.28 9,391 +0.16(+0.61%)
Jun 06, 2016 25.76 26.18 25.76 26.12 13,356 +0.35(+1.34%)
Jun 03, 2016 25.79 25.82 25.57 25.78 580,561 -0.11(-0.41%)
Jun 02, 2016 25.62 25.88 25.62 25.88 23,406 +0.08(+0.31%)
Jun 01, 2016 25.42 25.81 25.41 25.80 40,912 +0.23(+0.90%)
May 31, 2016 25.64 25.70 25.50 25.57 7,431 +0.12(+0.45%)
May 27, 2016 25.35 25.46 25.46 25.46 17,451 +0.12(+0.49%)
May 26, 2016 25.38 25.38 25.25 25.33 3,497 -0.07(-0.28%)
May 25, 2016 25.24 25.40 25.24 25.40 376,870 +0.20(+0.78%)
May 24, 2016 24.85 25.22 24.84 25.21 192,542 +0.41(+1.67%)
May 23, 2016 24.82 24.88 24.73 24.79 8,534 +0.01(+0.05%)
May 20, 2016 24.52 24.81 24.52 24.78 12,489 +0.39(+1.61%)
May 19, 2016 24.59 24.60 24.24 24.39 13,466 -0.26(-1.05%)
May 18, 2016 24.73 24.84 24.50 24.65 26,530 +0.10(+0.40%)
May 17, 2016 24.81 25.00 24.51 24.55 14,546 -0.36(-1.43%)
May 16, 2016 24.66 25.00 24.66 24.90 10,555 +0.31(+1.26%)
May 13, 2016 24.84 24.93 24.59 24.59 145,185 -0.27(-1.07%)
May 12, 2016 25.19 25.20 24.77 24.86 4,767 -0.32(-1.27%)
May 11, 2016 25.24 25.33 25.18 25.18 7,513 -0.24(-0.94%)
May 10, 2016 25.30 25.46 25.17 25.42 13,457 +0.31(+1.24%)
May 09, 2016 25.15 25.23 24.99 25.11 14,516 -0.04(-0.18%)
May 06, 2016 24.87 25.15 24.87 25.15 11,994 +0.20(+0.78%)
May 05, 2016 25.27 25.29 24.93 24.96 53,303 -0.10(-0.39%)
May 04, 2016 25.05 25.45 24.99 25.06 273,672 -0.17(-0.67%)
May 03, 2016 25.48 25.48 25.10 25.22 16,444 -0.40(-1.55%)
May 02, 2016 25.52 25.65 25.41 25.62 12,038 +0.10(+0.41%)
Apr 29, 2016 25.49 25.59 25.38 25.52 12,137 -0.10(-0.38%)
Apr 28, 2016 25.95 26.00 25.62 25.62 6,209 -0.36(-1.37%)
Apr 27, 2016 25.74 25.97 25.74 25.97 16,064 +0.20(+0.76%)
Apr 26, 2016 25.35 25.78 25.35 25.78 12,020 +0.48(+1.90%)
Apr 25, 2016 25.42 25.42 25.16 25.30 227,140 -0.22(-0.87%)
Apr 22, 2016 25.19 25.56 25.19 25.52 15,871 +0.30(+1.20%)
Apr 21, 2016 25.47 25.49 25.22 25.22 10,733 -0.31(-1.21%)
Apr 20, 2016 25.49 25.60 25.30 25.53 27,084 +0.10(+0.38%)
Apr 19, 2016 25.32 25.51 25.32 25.43 3,451 +0.24(+0.95%)
Apr 18, 2016 24.94 25.21 24.94 25.19 21,556 +0.10(+0.38%)
Apr 15, 2016 25.11 25.22 25.09 25.09 52,441 +0.03(+0.12%)
Apr 14, 2016 25.08 25.14 25.02 25.06 12,321 -0.08(-0.32%)
Apr 13, 2016 24.71 25.15 24.71 25.14 22,166 +0.67(+2.72%)
Apr 12, 2016 24.17 24.57 24.17 24.48 55,137 +0.33(+1.36%)
Apr 11, 2016 24.31 24.41 24.15 24.15 10,107 +0.07(+0.30%)
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.