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 (%)
Mar 31, 2014 29.56 29.84 29.45 29.84 1,664 +0.56(+1.91%)
Mar 28, 2014 29.73 29.73 29.28 29.28 1,476 -0.04(-0.14%)
Mar 27, 2014 29.23 29.52 29.14 29.32 3,220 -0.13(-0.44%)
Mar 26, 2014 30.23 30.23 29.45 29.45 11,515 -0.64(-2.13%)
Mar 25, 2014 30.31 30.36 29.88 30.09 12,115 -0.03(-0.10%)
Mar 24, 2014 30.12 30.12 29.80 30.12 3,760 -0.39(-1.28%)
Mar 21, 2014 30.84 30.93 30.51 30.51 2,486 -0.20(-0.65%)
Mar 20, 2014 30.63 30.73 30.46 30.71 1,895 -0.00(-0.00%)
Mar 19, 2014 30.77 30.77 30.65 30.71 4,907 -0.12(-0.38%)
Mar 18, 2014 30.44 30.84 30.44 30.83 4,430 +0.49(+1.60%)
Mar 17, 2014 30.24 30.55 30.24 30.34 8,222 +0.25(+0.83%)
Mar 14, 2014 29.81 30.09 29.81 30.09 2,558 +0.18(+0.60%)
Mar 13, 2014 30.50 30.63 29.85 29.91 17,613 -0.51(-1.69%)
Mar 12, 2014 30.22 30.43 30.22 30.42 2,916 +0.06(+0.18%)
Mar 11, 2014 30.66 30.66 30.32 30.37 5,786 -0.35(-1.13%)
Mar 10, 2014 30.60 30.72 30.59 30.72 7,906 -0.02(-0.08%)
Mar 07, 2014 30.86 30.86 30.70 30.74 2,757 -0.04(-0.13%)
Mar 06, 2014 30.73 30.81 30.69 30.78 22,731 +0.07(+0.23%)
Mar 05, 2014 30.62 30.71 30.58 30.71 7,648 -0.05(-0.16%)
Mar 04, 2014 30.49 30.86 30.49 30.76 6,218 +1.04(+3.50%)
Mar 03, 2014 29.61 29.72 29.41 29.72 49,633 -0.22(-0.73%)
Feb 28, 2014 30.16 30.23 29.85 29.94 4,932 -0.08(-0.27%)
Feb 27, 2014 29.95 30.02 29.80 30.02 10,706 +0.03(+0.10%)
Feb 26, 2014 29.73 30.13 29.73 29.99 10,305 +0.46(+1.56%)
Feb 25, 2014 29.61 29.71 29.52 29.53 5,063 -0.17(-0.57%)
Feb 24, 2014 29.73 29.83 29.70 29.70 9,687 +0.25(+0.85%)
Feb 21, 2014 29.48 29.50 29.41 29.45 2,933 +0.00(+0.00%)
Feb 20, 2014 28.95 29.48 28.95 29.45 7,172 +0.40(+1.38%)
Feb 19, 2014 28.62 29.36 28.55 29.05 17,111 -0.13(-0.45%)
Feb 18, 2014 28.89 29.23 28.89 29.18 5,244 +0.30(+1.04%)
Feb 14, 2014 28.88 28.88 28.88 0 -0.05(-0.16%)
Feb 13, 2014 28.79 28.93 28.79 28.93 7,177 +0.46(+1.60%)
Feb 12, 2014 28.39 28.56 28.39 28.47 16,824 +0.11(+0.39%)
Feb 11, 2014 28.32 28.41 28.32 28.36 11,505 +0.24(+0.86%)
Feb 10, 2014 28.03 28.13 27.95 28.12 4,244 -0.13(-0.47%)
Feb 07, 2014 28.13 28.25 28.09 28.25 143,057 +0.29(+1.04%)
Feb 06, 2014 28.00 28.00 27.85 27.96 1,321 +0.35(+1.27%)
Feb 05, 2014 27.84 27.84 27.47 27.61 8,795 -0.32(-1.15%)
Feb 04, 2014 27.78 27.99 27.78 27.93 6,125 +0.23(+0.83%)
Feb 03, 2014 28.76 28.76 27.52 27.70 20,808 -1.22(-4.22%)
Jan 31, 2014 28.50 28.97 28.50 28.92 14,075 -0.14(-0.48%)
Jan 30, 2014 28.80 29.18 28.80 29.06 8,214 +0.46(+1.61%)
Jan 29, 2014 28.88 28.95 28.53 28.60 5,102 -0.47(-1.62%)
Jan 28, 2014 28.71 29.07 28.71 29.07 8,701 +0.16(+0.55%)
Jan 27, 2014 29.13 29.28 28.42 28.91 8,523 -0.20(-0.69%)
Jan 24, 2014 29.50 29.50 29.07 29.11 7,427 -0.85(-2.84%)
Jan 23, 2014 30.22 30.22 29.85 29.96 11,733 -0.39(-1.29%)
Jan 22, 2014 30.18 30.42 30.18 30.35 17,974 +0.24(+0.79%)
Jan 21, 2014 30.20 30.26 30.05 30.11 7,578 +0.04(+0.14%)
Jan 17, 2014 30.07 30.07 30.07 0 -0.20(-0.65%)
Jan 16, 2014 30.28 30.31 30.16 30.27 4,630 -0.06(-0.20%)
Jan 15, 2014 30.02 30.33 30.17 30.33 35,025 +0.30(+1.02%)
Jan 14, 2014 29.62 30.03 29.62 30.02 14,080 +0.56(+1.92%)
Jan 13, 2014 30.00 30.04 29.46 29.46 8,032 -0.65(-2.16%)
Jan 10, 2014 30.08 30.12 29.86 30.11 7,997 +0.09(+0.32%)
Jan 09, 2014 30.12 30.12 29.86 30.02 10,138 +0.02(+0.05%)
Jan 08, 2014 30.03 30.17 29.92 30.00 15,740 -0.21(-0.71%)
Jan 07, 2014 30.00 30.32 29.49 30.21 10,986 +0.21(+0.72%)
Jan 06, 2014 30.36 30.36 29.90 30.00 35,661 -0.25(-0.83%)
Jan 03, 2014 30.07 30.28 30.06 30.25 194,128 +0.28(+0.93%)
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.