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 (%)
Dec 28, 2011 15.75 15.75 15.75 0 -0.44(-2.72%)
Dec 27, 2011 16.15 16.19 16.15 16.19 708 +0.11(+0.71%)
Dec 23, 2011 16.07 16.07 16.07 16.07 981 +0.40(+2.55%)
Dec 21, 2011 15.67 15.68 15.67 15.68 310 +0.02(+0.10%)
Dec 20, 2011 15.66 15.66 15.66 15.66 363 +0.25(+1.64%)
Dec 19, 2011 15.41 15.41 15.41 15.41 389 +0.20(+1.29%)
Dec 15, 2011 15.21 15.21 15.21 15.21 0 +0.24(+1.63%)
Dec 14, 2011 14.91 14.97 14.91 14.97 4,315 -0.54(-3.47%)
Dec 13, 2011 15.64 15.70 15.45 15.50 8,361 +0.13(+0.85%)
Dec 12, 2011 15.54 15.54 15.37 15.37 8,535 -0.38(-2.43%)
Dec 09, 2011 15.75 15.76 15.75 15.76 2,971 +0.46(+3.01%)
Dec 08, 2011 15.51 15.51 15.29 15.30 1,838 -0.36(-2.32%)
Dec 07, 2011 15.62 15.72 15.61 15.66 2,883 -0.11(-0.67%)
Dec 06, 2011 15.64 15.77 15.64 15.77 1,348 -0.09(-0.56%)
Dec 05, 2011 15.85 15.85 15.85 15.85 141 +0.28(+1.82%)
Dec 02, 2011 15.63 15.63 15.56 15.57 9,725 +0.18(+1.17%)
Nov 30, 2011 15.39 15.39 15.39 0 +0.87(+5.99%)
Nov 29, 2011 14.52 14.52 14.52 14.52 498 -0.01(-0.04%)
Nov 28, 2011 14.36 14.53 14.36 14.53 12,875 -0.25(-1.72%)
Nov 21, 2011 14.78 14.78 14.78 0 -0.43(-2.83%)
Nov 18, 2011 15.21 15.21 15.21 15.21 613 -0.21(-1.37%)
Nov 16, 2011 15.42 15.42 15.42 0 -0.36(-2.30%)
Nov 11, 2011 15.79 15.79 15.79 0 +0.49(+3.23%)
Nov 10, 2011 15.19 15.40 15.19 15.29 7,890 +0.15(+1.02%)
Nov 09, 2011 15.53 15.53 15.14 15.14 15,596 -0.85(-5.30%)
Nov 08, 2011 15.86 16.05 15.51 15.98 42,099 +0.32(+2.03%)
Nov 04, 2011 15.67 15.67 15.67 0 -0.13(-0.82%)
Nov 03, 2011 15.54 15.80 15.24 15.80 51,520 +0.54(+3.52%)
Nov 02, 2011 15.35 15.46 15.25 15.26 141,743 +0.15(+1.02%)
Nov 01, 2011 14.75 15.21 14.75 15.11 5,701 -0.65(-4.14%)
Oct 31, 2011 15.94 15.94 15.75 15.76 14,644 -0.40(-2.47%)
Oct 28, 2011 16.24 16.24 16.16 16.16 7,855 -0.01(-0.05%)
Oct 27, 2011 15.71 16.16 15.71 16.16 9,630 +1.07(+7.07%)
Oct 26, 2011 15.10 15.10 15.10 15.10 1,043 -0.05(-0.34%)
Oct 25, 2011 15.38 15.38 15.15 15.15 1,022 -0.34(-2.20%)
Oct 24, 2011 15.43 15.49 15.43 15.49 1,688 +1.03(+7.11%)
Oct 20, 2011 14.46 14.46 14.46 14.46 0 -0.07(-0.50%)
Oct 19, 2011 14.80 14.80 14.48 14.53 114,885 +0.11(+0.79%)
Oct 17, 2011 14.42 14.42 14.42 0 -0.34(-2.33%)
Oct 14, 2011 14.77 14.77 14.77 14.77 337 +0.02(+0.13%)
Oct 12, 2011 14.75 14.75 14.75 0 +0.59(+4.14%)
Oct 10, 2011 14.16 14.16 14.16 0 +0.27(+1.94%)
Oct 06, 2011 13.89 13.89 13.89 0 +0.15(+1.07%)
Oct 05, 2011 13.74 13.74 13.74 13.74 4,203 +0.11(+0.78%)
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.