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 (%)
May 30, 2014 26.11 26.11 25.90 26.00 32,201 -0.01(-0.03%)
May 29, 2014 26.08 26.09 25.88 26.01 19,908 +0.00(+0.00%)
May 28, 2014 26.09 26.09 25.94 26.01 22,187 -0.11(-0.44%)
May 27, 2014 26.01 26.18 25.90 26.13 36,334 +0.26(+1.01%)
May 23, 2014 25.86 25.86 25.86 0 +0.23(+0.91%)
May 22, 2014 25.41 25.65 25.41 25.63 9,218 +0.30(+1.18%)
May 21, 2014 25.30 25.47 25.18 25.33 13,152 +0.10(+0.39%)
May 20, 2014 25.46 25.46 25.11 25.23 10,795 -0.36(-1.41%)
May 19, 2014 25.46 25.67 25.46 25.59 10,020 +0.20(+0.80%)
May 16, 2014 25.34 25.39 25.13 25.39 12,469 +0.11(+0.45%)
May 15, 2014 25.34 25.34 25.00 25.28 22,112 -0.20(-0.77%)
May 14, 2014 25.94 25.94 25.45 25.47 21,484 -0.54(-2.08%)
May 13, 2014 26.24 26.31 26.01 26.01 16,923 -0.28(-1.06%)
May 12, 2014 25.78 26.34 25.78 26.29 303,303 +0.67(+2.62%)
May 09, 2014 25.33 25.63 25.21 25.62 21,070 +0.26(+1.03%)
May 08, 2014 25.55 25.80 25.30 25.36 16,354 -0.17(-0.67%)
May 07, 2014 25.47 25.53 24.85 25.53 19,841 +0.11(+0.45%)
May 06, 2014 25.66 25.70 25.37 25.41 22,147 -0.31(-1.21%)
May 05, 2014 25.68 25.80 25.59 25.73 17,115 -0.16(-0.60%)
May 02, 2014 25.76 26.09 25.76 25.88 13,121 +0.17(+0.67%)
May 01, 2014 25.61 25.94 25.60 25.71 27,241 -0.17(-0.66%)
Apr 30, 2014 25.77 25.89 25.50 25.88 146,674 +0.12(+0.47%)
Apr 29, 2014 25.97 25.97 25.76 25.76 18,665 -0.05(-0.19%)
Apr 28, 2014 26.09 26.41 25.50 25.81 37,030 -0.16(-0.63%)
Apr 25, 2014 26.23 26.63 25.86 25.97 22,519 -0.33(-1.24%)
Apr 24, 2014 26.34 26.41 26.12 26.30 34,058 -0.08(-0.31%)
Apr 23, 2014 26.36 26.52 26.32 26.38 20,449 -0.08(-0.31%)
Apr 22, 2014 26.33 26.51 26.20 26.46 38,697 +0.30(+1.15%)
Apr 21, 2014 26.10 26.25 26.10 26.16 19,743 +0.03(+0.10%)
Apr 17, 2014 26.13 26.13 26.13 0 +0.23(+0.90%)
Apr 16, 2014 25.93 25.96 25.82 25.90 12,789 +0.09(+0.33%)
Apr 15, 2014 25.35 25.89 25.35 25.82 53,957 +0.12(+0.48%)
Apr 14, 2014 25.79 25.94 25.63 25.69 10,474 -0.03(-0.12%)
Apr 11, 2014 25.86 25.88 25.62 25.72 15,896 -0.24(-0.92%)
Apr 10, 2014 26.58 26.58 25.94 25.96 13,076 -0.56(-2.13%)
Apr 09, 2014 26.51 26.54 26.26 26.53 10,160 +0.15(+0.56%)
Apr 08, 2014 26.21 26.49 26.14 26.38 36,233 +0.23(+0.88%)
Apr 07, 2014 26.22 26.32 26.02 26.15 62,597 -0.28(-1.06%)
Apr 04, 2014 27.11 27.11 26.38 26.43 11,836 -0.52(-1.94%)
Apr 03, 2014 26.98 27.06 26.83 26.95 10,095 -0.13(-0.49%)
Apr 02, 2014 26.94 27.09 26.83 27.09 13,403 +0.17(+0.64%)
Apr 01, 2014 26.76 26.92 26.69 26.91 75,639 +0.21(+0.80%)
Mar 31, 2014 26.51 26.72 26.39 26.70 7,627 +0.51(+1.93%)
Mar 28, 2014 26.27 26.45 26.12 26.19 13,916 +0.12(+0.45%)
Mar 27, 2014 26.19 26.28 25.94 26.08 22,178 -0.06(-0.22%)
Mar 26, 2014 26.61 26.63 26.13 26.13 33,957 -0.45(-1.69%)
Mar 25, 2014 26.74 26.74 26.49 26.58 25,737 -0.01(-0.03%)
Mar 24, 2014 26.67 26.78 26.36 26.59 18,389 -0.07(-0.28%)
Mar 21, 2014 26.57 26.87 26.57 26.67 83,226 +0.04(+0.14%)
Mar 20, 2014 26.58 26.67 26.52 26.63 217,485 +0.14(+0.54%)
Mar 19, 2014 26.75 26.75 26.45 26.49 11,068 -0.23(-0.86%)
Mar 18, 2014 26.31 26.72 26.31 26.72 7,817 +0.34(+1.27%)
Mar 17, 2014 26.30 26.48 26.28 26.38 12,507 +0.19(+0.74%)
Mar 14, 2014 26.05 26.27 26.05 26.19 8,075 +0.13(+0.48%)
Mar 13, 2014 26.51 26.51 26.05 26.06 13,961 -0.29(-1.09%)
Mar 12, 2014 26.31 26.42 26.19 26.35 6,294 +0.04(+0.14%)
Mar 11, 2014 26.60 26.68 26.27 26.31 15,416 -0.24(-0.90%)
Mar 10, 2014 26.67 26.68 26.51 26.55 16,647 -0.06(-0.22%)
Mar 07, 2014 26.76 26.76 26.61 26.61 6,203 -0.04(-0.15%)
Mar 06, 2014 26.54 26.71 26.53 26.65 11,937 +0.12(+0.46%)
Mar 05, 2014 26.61 26.61 26.50 26.53 11,235 -0.11(-0.43%)
Mar 04, 2014 26.45 26.78 26.39 26.64 21,269 +0.59(+2.26%)
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.