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, 2015 28.59 29.03 28.54 29.03 9,902 +0.40(+1.40%)
Aug 28, 2015 28.20 28.71 28.20 28.63 12,916 +0.36(+1.27%)
Aug 27, 2015 27.98 28.34 27.83 28.27 73,318 +0.61(+2.21%)
Aug 26, 2015 27.68 27.69 27.16 27.66 98,727 +0.41(+1.50%)
Aug 25, 2015 28.04 28.59 27.13 27.25 35,716 -0.42(-1.53%)
Aug 24, 2015 26.88 28.41 19.22 27.67 22,798 -0.89(-3.11%)
Aug 21, 2015 28.54 28.83 28.39 28.56 22,764 -0.43(-1.48%)
Aug 20, 2015 29.14 29.26 28.93 28.99 79,671 -0.49(-1.66%)
Aug 19, 2015 29.50 29.56 29.28 29.48 5,754 -0.29(-0.97%)
Aug 18, 2015 29.80 29.90 29.68 29.77 6,992 -0.09(-0.30%)
Aug 17, 2015 29.59 29.93 29.59 29.86 1,719 +0.08(+0.25%)
Aug 14, 2015 29.53 29.82 29.53 29.78 7,902 +0.16(+0.56%)
Aug 13, 2015 29.89 29.91 29.62 29.62 4,769 -0.24(-0.80%)
Aug 12, 2015 29.41 29.86 29.41 29.86 5,833 +0.03(+0.10%)
Aug 11, 2015 29.81 29.90 29.66 29.83 6,238 -0.29(-0.95%)
Aug 10, 2015 29.73 30.11 29.73 30.11 5,964 +0.57(+1.94%)
Aug 07, 2015 29.80 29.80 29.50 29.54 5,549 -0.31(-1.03%)
Aug 06, 2015 29.96 29.96 29.63 29.85 8,977 -0.04(-0.14%)
Aug 05, 2015 30.10 30.29 29.82 29.89 10,949 +0.07(+0.23%)
Aug 04, 2015 30.00 30.09 29.74 29.82 9,447 -0.03(-0.10%)
Aug 03, 2015 30.05 30.08 29.79 29.85 23,494 -0.45(-1.49%)
Jul 31, 2015 30.19 30.40 30.09 30.30 10,287 +0.25(+0.83%)
Jul 30, 2015 30.09 30.09 29.86 30.05 6,951 +0.00(+0.00%)
Jul 29, 2015 29.89 30.20 29.80 30.05 409,300 +0.18(+0.60%)
Jul 28, 2015 29.65 29.87 29.37 29.87 52,281 +0.21(+0.71%)
Jul 27, 2015 29.83 29.83 29.61 29.66 7,327 -0.33(-1.10%)
Jul 24, 2015 30.26 30.29 29.82 29.99 11,032 -0.39(-1.28%)
Jul 23, 2015 30.80 30.84 30.36 30.38 5,157 -0.39(-1.27%)
Jul 22, 2015 30.87 30.90 30.71 30.77 5,220 -0.11(-0.37%)
Jul 21, 2015 30.89 31.25 30.86 30.88 10,977 -0.05(-0.17%)
Jul 20, 2015 31.25 31.25 30.92 30.93 10,148 -0.42(-1.33%)
Jul 17, 2015 31.78 31.78 31.32 31.35 5,646 -0.36(-1.14%)
Jul 16, 2015 31.86 31.86 31.69 31.71 5,451 +0.14(+0.44%)
Jul 15, 2015 31.85 31.85 31.54 31.57 8,068 -0.48(-1.50%)
Jul 14, 2015 31.90 32.06 31.89 32.05 9,362 +0.21(+0.66%)
Jul 13, 2015 31.73 31.84 31.73 31.84 8,596 +0.25(+0.79%)
Jul 10, 2015 31.59 31.65 31.40 31.59 18,486 +0.33(+1.07%)
Jul 09, 2015 31.66 31.66 31.16 31.26 3,863 -0.01(-0.05%)
Jul 08, 2015 31.38 31.42 31.11 31.27 39,906 -0.54(-1.70%)
Jul 07, 2015 31.70 31.85 31.16 31.81 7,832 +0.05(+0.16%)
Jul 06, 2015 31.77 32.06 31.63 31.76 20,931 -0.25(-0.78%)
Jul 02, 2015 32.01 32.01 32.01 0 -0.34(-1.05%)
Jul 01, 2015 32.62 32.73 32.24 32.35 105,165 -0.17(-0.52%)
Jun 30, 2015 32.91 32.91 32.36 32.52 10,828 -0.09(-0.28%)
Jun 29, 2015 33.16 33.16 32.56 32.61 4,034 -0.78(-2.34%)
Jun 26, 2015 33.60 33.60 33.30 33.39 3,936 +0.02(+0.06%)
Jun 25, 2015 33.62 33.62 33.33 33.37 22,686 -0.17(-0.51%)
Jun 24, 2015 33.73 33.74 33.47 33.54 7,440 -0.25(-0.75%)
Jun 23, 2015 33.58 33.82 33.50 33.79 3,051 +0.45(+1.36%)
Jun 22, 2015 33.45 33.45 33.30 33.34 8,774 +0.03(+0.09%)
Jun 19, 2015 33.21 33.33 33.14 33.31 5,085 +0.10(+0.30%)
Jun 18, 2015 33.05 33.31 33.05 33.21 20,640 +0.20(+0.61%)
Jun 17, 2015 33.29 33.29 32.99 33.01 5,355 -0.01(-0.04%)
Jun 16, 2015 32.85 33.04 32.85 33.02 3,625 +0.17(+0.52%)
Jun 15, 2015 32.54 32.99 33.07 32.85 13,600 -0.22(-0.67%)
Jun 12, 2015 33.12 33.12 33.04 33.07 7,510 -0.03(-0.09%)
Jun 11, 2015 33.13 33.17 33.10 33.10 3,063 -0.21(-0.64%)
Jun 10, 2015 33.16 33.39 33.16 33.31 6,434 +0.55(+1.69%)
Jun 09, 2015 32.78 32.96 32.73 32.76 2,951 -0.09(-0.27%)
Jun 08, 2015 33.10 33.10 32.75 32.85 4,052 -0.19(-0.58%)
Jun 05, 2015 32.80 33.05 32.61 33.04 12,078 +0.23(+0.70%)
Jun 04, 2015 32.97 32.99 32.80 32.81 10,690 -0.39(-1.16%)
Jun 03, 2015 32.99 33.30 32.99 33.20 4,347 +0.07(+0.22%)
Jun 02, 2015 32.67 33.12 32.63 33.12 9,910 +0.34(+1.05%)
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.