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 28.19 28.45 28.08 28.45 1,744 +0.53(+1.91%)
Mar 28, 2014 28.35 28.35 27.92 27.92 1,547 -0.04(-0.14%)
Mar 27, 2014 27.87 28.15 27.79 27.96 3,376 -0.12(-0.44%)
Mar 26, 2014 28.82 28.82 28.08 28.08 12,075 -0.61(-2.13%)
Mar 25, 2014 28.90 28.95 28.49 28.69 12,704 -0.03(-0.10%)
Mar 24, 2014 28.72 28.72 28.42 28.72 3,943 -0.37(-1.28%)
Mar 21, 2014 29.41 29.49 29.09 29.09 2,607 -0.19(-0.65%)
Mar 20, 2014 29.21 29.30 29.05 29.28 1,987 -0.00(-0.00%)
Mar 19, 2014 29.34 29.34 29.23 29.28 5,145 -0.11(-0.38%)
Mar 18, 2014 29.03 29.41 29.03 29.39 4,645 +0.46(+1.60%)
Mar 17, 2014 28.84 29.13 28.84 28.93 8,622 +0.24(+0.83%)
Mar 14, 2014 28.43 28.69 28.43 28.69 2,682 +0.17(+0.60%)
Mar 13, 2014 29.08 29.21 28.46 28.52 18,470 -0.49(-1.69%)
Mar 12, 2014 28.82 29.02 28.82 29.01 3,057 +0.05(+0.18%)
Mar 11, 2014 29.24 29.24 28.91 28.96 6,067 -0.33(-1.13%)
Mar 10, 2014 29.18 29.29 29.17 29.29 8,290 -0.02(-0.08%)
Mar 07, 2014 29.43 29.43 29.28 29.31 2,891 -0.04(-0.13%)
Mar 06, 2014 29.30 29.38 29.27 29.35 23,837 +0.07(+0.23%)
Mar 05, 2014 29.20 29.28 29.16 29.28 8,020 -0.05(-0.16%)
Mar 04, 2014 29.07 29.43 29.07 29.33 6,520 +0.99(+3.50%)
Mar 03, 2014 28.24 28.34 28.05 28.34 52,048 -0.21(-0.73%)
Feb 28, 2014 28.76 28.83 28.47 28.55 5,172 -0.08(-0.27%)
Feb 27, 2014 28.56 28.63 28.42 28.63 11,227 +0.03(+0.10%)
Feb 26, 2014 28.35 28.73 28.35 28.60 10,806 +0.44(+1.56%)
Feb 25, 2014 28.24 28.33 28.15 28.16 5,309 -0.16(-0.57%)
Feb 24, 2014 28.35 28.45 28.32 28.32 10,158 +0.24(+0.85%)
Feb 21, 2014 28.11 28.13 28.05 28.08 3,075 +0.00(+0.00%)
Feb 20, 2014 27.61 28.11 27.61 28.08 7,521 +0.38(+1.38%)
Feb 19, 2014 27.29 28.00 27.22 27.70 17,943 -0.12(-0.45%)
Feb 18, 2014 27.55 27.87 27.55 27.83 5,499 +0.29(+1.04%)
Feb 14, 2014 27.54 27.54 27.54 0 -0.04(-0.16%)
Feb 13, 2014 27.45 27.59 27.45 27.58 7,526 +0.43(+1.60%)
Feb 12, 2014 27.07 27.23 27.07 27.15 17,642 +0.10(+0.39%)
Feb 11, 2014 27.01 27.09 27.01 27.04 12,064 +0.23(+0.86%)
Feb 10, 2014 26.73 26.82 26.65 26.81 4,450 -0.13(-0.47%)
Feb 07, 2014 26.82 26.94 26.78 26.94 150,020 +0.28(+1.04%)
Feb 06, 2014 26.70 26.70 26.56 26.66 1,385 +0.33(+1.27%)
Feb 05, 2014 26.55 26.55 26.20 26.33 9,223 -0.30(-1.15%)
Feb 04, 2014 26.49 26.69 26.49 26.63 6,423 +0.22(+0.83%)
Feb 03, 2014 27.43 27.43 26.24 26.41 21,820 -1.16(-4.22%)
Jan 31, 2014 27.18 27.62 27.18 27.58 14,760 -0.13(-0.48%)
Jan 30, 2014 27.46 27.83 27.46 27.71 8,613 +0.44(+1.61%)
Jan 29, 2014 27.54 27.61 27.21 27.27 5,350 -0.45(-1.62%)
Jan 28, 2014 27.38 27.72 27.38 27.72 9,124 +0.15(+0.55%)
Jan 27, 2014 27.78 27.92 27.10 27.57 8,937 -0.19(-0.69%)
Jan 24, 2014 28.13 28.13 27.72 27.76 7,788 -0.81(-2.84%)
Jan 23, 2014 28.82 28.82 28.46 28.57 12,304 -0.37(-1.29%)
Jan 22, 2014 28.78 29.01 28.78 28.94 18,848 +0.23(+0.79%)
Jan 21, 2014 28.80 28.86 28.65 28.71 7,946 +0.04(+0.14%)
Jan 17, 2014 28.67 28.67 28.67 0 -0.19(-0.65%)
Jan 16, 2014 28.87 28.90 28.76 28.86 4,855 -0.06(-0.20%)
Jan 15, 2014 28.63 28.92 28.77 28.92 36,729 +0.29(+1.02%)
Jan 14, 2014 28.25 28.64 28.25 28.63 14,765 +0.54(+1.92%)
Jan 13, 2014 28.61 28.65 28.09 28.09 8,422 -0.62(-2.16%)
Jan 10, 2014 28.68 28.72 28.47 28.71 8,386 +0.09(+0.32%)
Jan 09, 2014 28.72 28.72 28.47 28.62 10,631 +0.01(+0.05%)
Jan 08, 2014 28.64 28.77 28.53 28.61 16,506 -0.20(-0.71%)
Jan 07, 2014 28.61 28.91 28.12 28.81 11,520 +0.20(+0.72%)
Jan 06, 2014 28.95 28.95 28.51 28.61 37,396 -0.24(-0.83%)
Jan 03, 2014 28.67 28.87 28.66 28.85 203,576 +0.27(+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.