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 (%)
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%)
Oct 04, 2011 12.80 13.65 12.79 13.64 32,915 -0.11(-0.83%)
Sep 29, 2011 13.75 13.75 13.75 13.75 0 +0.08(+0.60%)
Sep 28, 2011 13.66 13.67 13.63 13.67 4,909 +0.33(+2.44%)
Sep 23, 2011 13.35 13.35 13.35 13.35 0 +0.15(+1.11%)
Sep 22, 2011 13.28 13.28 13.11 13.20 25,313 -0.64(-4.63%)
Sep 21, 2011 14.06 14.06 13.84 13.84 4,032 -0.82(-5.57%)
Sep 16, 2011 14.66 14.66 14.66 0 +0.05(+0.33%)
Sep 14, 2011 14.61 14.61 14.61 14.61 0 +0.44(+3.11%)
Sep 13, 2011 14.17 14.17 14.17 14.17 1,227 +0.29(+2.05%)
Sep 09, 2011 13.88 13.88 13.88 13.88 0 -0.66(-4.54%)
Sep 08, 2011 14.54 14.54 14.54 14.54 171 +0.12(+0.85%)
Sep 07, 2011 14.28 14.42 14.27 14.42 3,813 -0.22(-1.50%)
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.