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 (%)
Sep 30, 2014 30.04 30.20 29.79 29.80 26,050 -0.38(-1.26%)
Sep 29, 2014 29.98 30.28 29.93 30.18 12,103 -0.16(-0.53%)
Sep 26, 2014 30.30 30.34 30.15 30.34 26,925 +0.14(+0.46%)
Sep 25, 2014 30.51 30.51 30.10 30.20 13,970 -0.42(-1.37%)
Sep 24, 2014 30.46 30.67 30.46 30.62 39,963 +0.10(+0.33%)
Sep 23, 2014 30.73 30.86 30.52 30.52 18,891 -0.35(-1.13%)
Sep 22, 2014 30.90 30.95 30.82 30.87 14,070 -0.41(-1.32%)
Sep 19, 2014 31.76 31.76 31.17 31.28 15,668 -0.35(-1.10%)
Sep 18, 2014 31.64 31.72 31.57 31.63 26,663 +0.11(+0.35%)
Sep 17, 2014 31.59 31.71 31.50 31.52 40,767 +0.00(+0.00%)
Sep 16, 2014 31.46 31.56 31.34 31.52 23,298 +0.00(+0.00%)
Sep 15, 2014 31.62 31.62 31.39 31.52 21,317 -0.22(-0.68%)
Sep 12, 2014 31.85 31.86 31.65 31.74 40,260 -0.26(-0.82%)
Sep 11, 2014 31.81 32.02 31.71 32.00 64,149 +0.25(+0.80%)
Sep 10, 2014 31.63 31.75 31.61 31.75 2,211 +0.08(+0.24%)
Sep 09, 2014 31.74 31.87 31.66 31.67 4,408 -0.38(-1.19%)
Sep 08, 2014 32.16 32.19 31.96 32.05 11,911 -0.06(-0.18%)
Sep 05, 2014 32.07 32.15 31.92 32.11 3,456 +0.05(+0.15%)
Sep 04, 2014 32.24 32.24 32.06 32.06 6,566 -0.07(-0.22%)
Sep 03, 2014 32.36 32.38 32.10 32.13 9,582 -0.16(-0.50%)
Sep 02, 2014 32.16 32.39 32.12 32.29 34,707 +0.16(+0.50%)
Aug 29, 2014 32.13 32.13 32.13 0 +0.11(+0.34%)
Aug 28, 2014 32.07 32.12 31.96 32.02 18,976 -0.19(-0.59%)
Aug 27, 2014 32.26 32.32 32.18 32.21 9,569 -0.06(-0.19%)
Aug 26, 2014 32.03 32.35 32.03 32.27 19,748 +0.22(+0.69%)
Aug 25, 2014 32.18 32.24 31.91 32.05 5,897 -0.04(-0.14%)
Aug 22, 2014 32.09 32.13 31.87 32.09 6,769 +0.03(+0.11%)
Aug 21, 2014 31.83 32.15 31.83 32.06 9,678 +0.26(+0.82%)
Aug 20, 2014 31.86 31.88 31.80 31.80 23,511 -0.27(-0.83%)
Aug 19, 2014 31.97 32.15 31.97 32.07 39,146 +0.21(+0.66%)
Aug 18, 2014 31.70 31.96 31.68 31.86 3,675 +0.46(+1.46%)
Aug 15, 2014 31.53 31.29 31.40 6,750 -0.13(-0.41%)
Aug 14, 2014 31.46 31.56 31.46 31.53 7,630 +0.07(+0.22%)
Aug 13, 2014 31.48 31.57 31.48 31.46 9,554 +0.14(+0.45%)
Aug 12, 2014 31.51 31.57 31.20 31.32 11,885 -0.25(-0.79%)
Aug 11, 2014 31.38 31.72 31.24 31.57 14,271 +0.33(+1.06%)
Aug 08, 2014 31.04 31.15 31.00 31.24 11,032 +0.28(+0.90%)
Aug 07, 2014 31.37 31.37 30.85 30.96 10,084 -0.27(-0.86%)
Aug 06, 2014 31.13 31.34 31.13 31.23 5,778 +0.18(+0.57%)
Aug 05, 2014 30.97 31.32 30.88 31.05 29,753 -0.07(-0.22%)
Aug 04, 2014 30.97 31.13 30.79 31.12 13,851 +0.16(+0.52%)
Aug 01, 2014 31.23 31.23 30.82 30.96 17,142 -0.04(-0.13%)
Jul 31, 2014 31.39 31.39 30.99 31.00 83,311 -0.60(-1.90%)
Jul 30, 2014 31.76 31.76 31.51 31.60 12,637 +0.03(+0.10%)
Jul 29, 2014 31.64 31.70 31.53 31.57 6,639 -0.01(-0.03%)
Jul 28, 2014 31.68 31.68 31.35 31.58 6,357 -0.08(-0.25%)
Jul 25, 2014 31.86 31.86 31.66 31.66 11,848 -0.36(-1.12%)
Jul 24, 2014 32.21 32.28 31.92 32.02 8,434 -0.02(-0.06%)
Jul 23, 2014 32.10 32.20 32.00 32.04 2,921 -0.04(-0.12%)
Jul 22, 2014 32.05 32.20 32.05 32.08 9,995 +0.22(+0.69%)
Jul 21, 2014 31.75 31.90 31.70 31.86 27,931 -0.16(-0.50%)
Jul 18, 2014 31.68 32.04 31.61 32.02 9,391 +0.41(+1.30%)
Jul 17, 2014 31.82 31.92 31.53 31.61 15,897 -0.42(-1.31%)
Jul 16, 2014 32.22 32.22 31.88 32.03 17,941 +0.06(+0.19%)
Jul 15, 2014 32.29 32.30 31.85 31.97 12,768 -0.27(-0.84%)
Jul 14, 2014 32.29 32.31 32.17 32.24 31,282 +0.19(+0.59%)
Jul 11, 2014 32.29 32.29 31.94 32.05 10,510 -0.17(-0.53%)
Jul 10, 2014 32.04 32.30 32.00 32.22 11,800 -0.33(-1.01%)
Jul 09, 2014 32.75 32.87 32.53 32.55 52,669 -0.10(-0.31%)
Jul 08, 2014 32.65 32.70 32.53 32.65 10,388 -0.24(-0.73%)
Jul 07, 2014 33.39 33.39 32.89 32.89 40,283 -0.51(-1.53%)
Jul 03, 2014 33.40 33.40 33.40 0 +0.26(+0.78%)
Jul 02, 2014 33.42 33.42 33.14 33.14 28,015 -0.21(-0.63%)
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.