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 31, 2013 21.75 21.78 21.55 21.55 5,249 -0.28(-1.27%)
May 30, 2013 21.74 21.83 21.74 21.83 1,637 +0.20(+0.90%)
May 29, 2013 21.70 21.82 21.47 21.63 6,218 -0.12(-0.56%)
May 28, 2013 21.95 21.95 21.72 21.75 1,242 +0.30(+1.41%)
May 24, 2013 21.33 21.45 21.27 21.45 2,791 +0.07(+0.34%)
May 23, 2013 21.19 21.40 21.19 21.38 6,646 +0.11(+0.54%)
May 22, 2013 21.82 21.82 21.26 21.26 9,119 -0.45(-2.06%)
May 21, 2013 21.66 21.71 21.64 21.71 3,484 +0.02(+0.11%)
May 20, 2013 21.41 21.69 21.41 21.69 4,923 +0.21(+0.95%)
May 17, 2013 21.48 21.50 21.40 21.48 5,749 +0.30(+1.42%)
May 16, 2013 21.37 21.37 21.18 21.18 2,643 -0.17(-0.80%)
May 15, 2013 21.23 21.35 21.13 21.35 6,828 +0.46(+2.19%)
May 13, 2013 20.90 20.90 20.90 20.90 122 -0.06(-0.28%)
May 10, 2013 21.20 21.20 20.86 20.96 1,596 +0.12(+0.56%)
May 09, 2013 20.83 20.84 20.82 20.84 1,453 +0.15(+0.71%)
May 08, 2013 20.67 20.73 20.67 20.69 3,827 +0.02(+0.08%)
May 07, 2013 20.51 20.68 20.51 20.68 8,270 +0.23(+1.12%)
May 06, 2013 20.38 20.46 20.37 20.45 52,858 +0.06(+0.31%)
May 03, 2013 20.49 20.45 20.38 20.38 7,768 +0.46(+2.29%)
May 02, 2013 19.92 19.94 19.92 19.93 2,656 +0.28(+1.41%)
May 01, 2013 19.83 19.83 19.65 19.65 12,123 -0.48(-2.38%)
Apr 30, 2013 20.06 20.13 19.99 20.13 3,251 +0.08(+0.40%)
Apr 29, 2013 20.03 20.09 20.03 20.05 538 +0.12(+0.61%)
Apr 26, 2013 20.05 20.14 19.81 19.93 1,614 -0.21(-1.05%)
Apr 25, 2013 20.16 20.23 20.11 20.14 6,388 +0.24(+1.21%)
Apr 24, 2013 19.83 19.91 19.76 19.90 8,801 +0.31(+1.60%)
Apr 23, 2013 19.52 19.66 19.45 19.59 3,445 +0.29(+1.52%)
Apr 22, 2013 19.35 19.35 19.15 19.29 19,974 -0.02(-0.08%)
Apr 19, 2013 19.31 19.31 19.31 19.31 552 +0.23(+1.23%)
Apr 18, 2013 19.20 19.22 19.07 19.07 11,558 +0.08(+0.44%)
Apr 17, 2013 19.11 19.11 18.99 18.99 797 -0.47(-2.42%)
Apr 16, 2013 19.35 19.46 19.35 19.46 8,585 +0.24(+1.24%)
Apr 15, 2013 19.90 19.90 19.22 19.22 9,074 -0.72(-3.61%)
Apr 12, 2013 20.02 20.02 19.94 19.94 1,595 -0.28(-1.37%)
Apr 11, 2013 20.22 20.22 20.22 20.22 184 +0.26(+1.31%)
Apr 10, 2013 19.96 19.96 19.96 19.96 196 +0.25(+1.28%)
Apr 09, 2013 19.75 19.79 19.71 19.71 1,073 +0.02(+0.12%)
Apr 08, 2013 19.68 19.68 19.68 19.68 306 +0.09(+0.46%)
Apr 05, 2013 19.35 19.60 19.35 19.59 17,747 +0.02(+0.12%)
Apr 03, 2013 19.57 19.57 19.57 0 -0.33(-1.64%)
Apr 02, 2013 19.96 19.96 19.89 19.90 1,745 +0.03(+0.16%)
Apr 01, 2013 19.75 19.86 19.75 19.86 1,439 -0.23(-1.13%)
Mar 27, 2013 20.09 20.09 20.09 0 -0.03(-0.17%)
Mar 26, 2013 20.11 20.12 20.07 20.12 1,860 -0.11(-0.56%)
Mar 25, 2013 20.16 20.24 20.09 20.24 619 +0.15(+0.73%)
Mar 21, 2013 20.09 20.09 20.09 0 -0.19(-0.92%)
Mar 20, 2013 20.30 20.31 20.23 20.28 6,107 +0.06(+0.31%)
Mar 19, 2013 20.25 20.26 20.22 20.22 7,021 -0.07(-0.34%)
Mar 18, 2013 20.23 20.29 20.21 20.29 8,827 -0.08(-0.40%)
Mar 15, 2013 20.32 20.42 20.26 20.37 7,629 +0.10(+0.48%)
Mar 14, 2013 20.15 20.27 20.15 20.27 3,290 +0.27(+1.34%)
Mar 13, 2013 20.01 20.01 20.00 20.00 2,884 +0.12(+0.62%)
Mar 12, 2013 19.87 19.90 19.79 19.88 3,266 -0.04(-0.19%)
Mar 11, 2013 19.89 19.94 19.85 19.92 1,466 -0.03(-0.14%)
Mar 08, 2013 19.90 19.95 19.90 19.94 6,677 +0.26(+1.32%)
Mar 07, 2013 19.68 19.68 19.68 19.68 202 +0.06(+0.30%)
Mar 05, 2013 19.63 19.63 19.63 0 +0.30(+1.53%)
Mar 04, 2013 19.33 19.33 19.33 19.33 122 -0.11(-0.57%)
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.