Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Smallcap Growth Alphadex Fund FT (NY: FYC )

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 28, 2014 28.17 28.17 28.12 28.14 4,064 -0.05(-0.17%)
Nov 26, 2014 28.19 28.19 28.19 0 +0.17(+0.61%)
Nov 25, 2014 28.12 28.13 27.98 28.02 17,512 -0.03(-0.10%)
Nov 24, 2014 27.85 28.05 27.85 28.05 6,991 +0.33(+1.21%)
Nov 21, 2014 28.02 28.02 27.66 27.71 10,117 +0.04(+0.14%)
Nov 20, 2014 27.29 27.67 27.29 27.67 18,906 +0.31(+1.12%)
Nov 19, 2014 27.77 27.77 27.30 27.37 16,024 -0.42(-1.51%)
Nov 18, 2014 27.70 27.86 27.67 27.79 22,865 +0.17(+0.63%)
Nov 17, 2014 27.76 27.76 27.58 27.61 9,924 -0.27(-0.97%)
Nov 14, 2014 27.87 27.93 27.81 27.88 11,684 +0.02(+0.08%)
Nov 13, 2014 28.16 28.16 27.83 27.86 25,646 -0.24(-0.85%)
Nov 12, 2014 27.89 28.12 27.86 28.10 16,536 +0.23(+0.82%)
Nov 11, 2014 27.90 27.91 27.81 27.87 6,899 +0.06(+0.21%)
Nov 10, 2014 27.74 27.84 27.67 27.82 27,489 +0.13(+0.48%)
Nov 07, 2014 27.77 27.77 27.50 27.68 18,426 -0.09(-0.31%)
Nov 06, 2014 27.66 27.77 27.66 27.77 14,378 -0.01(-0.03%)
Nov 05, 2014 27.93 27.93 27.66 27.78 13,063 -0.09(-0.31%)
Nov 04, 2014 27.86 27.86 27.74 27.86 11,475 -0.03(-0.09%)
Nov 03, 2014 28.05 28.09 27.87 27.89 32,454 -0.10(-0.35%)
Oct 31, 2014 27.75 27.99 27.75 27.99 51,736 +0.55(+2.02%)
Oct 30, 2014 27.09 27.53 27.07 27.43 24,371 +0.27(+0.98%)
Oct 29, 2014 27.32 27.32 27.01 27.17 23,303 -0.10(-0.35%)
Oct 28, 2014 26.96 27.26 26.96 27.26 10,823 +0.77(+2.92%)
Oct 27, 2014 26.20 26.49 26.45 26.49 52,905 +0.04(+0.14%)
Oct 24, 2014 26.46 26.49 26.33 26.45 21,205 +0.01(+0.04%)
Oct 23, 2014 26.42 26.58 26.42 26.44 15,758 +0.43(+1.65%)
Oct 22, 2014 26.37 26.42 26.00 26.01 13,075 -0.30(-1.12%)
Oct 21, 2014 26.05 26.31 25.84 26.31 58,134 +0.47(+1.81%)
Oct 20, 2014 25.67 25.84 25.65 25.84 5,244 +0.27(+1.04%)
Oct 17, 2014 25.99 25.99 25.50 25.58 31,739 -0.12(-0.45%)
Oct 16, 2014 25.53 25.73 25.38 25.69 17,184 +0.27(+1.06%)
Oct 15, 2014 24.95 25.51 24.47 25.42 24,299 +0.31(+1.25%)
Oct 14, 2014 25.52 25.52 25.10 25.11 9,936 +0.09(+0.35%)
Oct 13, 2014 25.12 25.33 24.94 25.02 9,165 -0.15(-0.58%)
Oct 10, 2014 25.49 25.49 25.16 25.17 9,043 -0.15(-0.59%)
Oct 09, 2014 25.98 25.98 25.32 25.32 98,794 -0.64(-2.45%)
Oct 08, 2014 25.46 25.96 25.35 25.95 82,309 +0.32(+1.26%)
Oct 07, 2014 25.83 25.94 25.63 25.63 3,740 -0.45(-1.72%)
Oct 06, 2014 26.36 26.36 26.03 26.08 14,484 -0.26(-0.98%)
Oct 03, 2014 26.41 26.45 26.27 26.34 9,434 +0.16(+0.62%)
Oct 02, 2014 25.83 26.18 25.50 26.18 74,107 +0.35(+1.36%)
Oct 01, 2014 26.32 26.42 25.82 25.82 122,962 -0.56(-2.13%)
Sep 30, 2014 26.64 26.76 26.39 26.39 9,665 -0.36(-1.35%)
Sep 29, 2014 26.61 26.82 26.61 26.75 3,980 +0.05(+0.19%)
Sep 26, 2014 26.69 26.73 26.69 26.70 15,694 +0.09(+0.35%)
Sep 25, 2014 26.85 26.85 26.44 26.60 8,253 -0.44(-1.62%)
Sep 24, 2014 26.71 27.05 26.69 27.04 3,458 +0.34(+1.29%)
Sep 23, 2014 27.00 27.00 26.70 26.70 7,194 -0.29(-1.08%)
Sep 22, 2014 27.14 27.14 26.94 26.99 9,951 -0.26(-0.95%)
Sep 19, 2014 27.69 27.69 27.25 27.25 6,217 -0.38(-1.36%)
Sep 18, 2014 27.67 27.71 27.58 27.63 6,893 +0.08(+0.28%)
Sep 17, 2014 27.55 27.67 27.48 27.55 15,683 +0.19(+0.70%)
Sep 16, 2014 27.25 27.44 27.13 27.36 8,267 +0.15(+0.56%)
Sep 15, 2014 27.18 27.25 27.18 27.21 2,544 -0.28(-1.01%)
Sep 12, 2014 27.65 27.66 27.39 27.48 13,713 -0.36(-1.29%)
Sep 11, 2014 27.63 27.87 27.56 27.84 41,934 +0.26(+0.95%)
Sep 10, 2014 27.57 27.64 27.44 27.58 6,720 +0.07(+0.24%)
Sep 09, 2014 27.69 27.78 27.51 27.51 2,128 -0.39(-1.40%)
Sep 08, 2014 27.79 27.98 27.71 27.90 9,447 +0.02(+0.06%)
Sep 05, 2014 27.79 27.88 27.68 27.88 21,165 +0.09(+0.31%)
Sep 04, 2014 28.03 28.03 27.80 27.80 4,106 -0.11(-0.41%)
Sep 03, 2014 28.11 28.11 27.91 27.91 14,202 -0.11(-0.38%)
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.