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 (%)
Sep 27, 2013 26.28 26.28 26.17 26.17 918 -0.05(-0.18%)
Sep 26, 2013 26.28 26.68 26.22 26.22 3,758 -0.06(-0.22%)
Sep 25, 2013 26.27 26.28 26.26 26.28 2,622 -0.08(-0.29%)
Sep 24, 2013 26.03 26.41 26.01 26.35 1,902 +0.55(+2.14%)
Sep 23, 2013 26.05 26.05 25.80 25.80 517 -0.30(-1.17%)
Sep 20, 2013 26.12 26.12 26.10 26.10 1,950 -0.04(-0.15%)
Sep 19, 2013 26.21 26.21 26.06 26.14 1,991 -0.08(-0.31%)
Sep 18, 2013 25.93 26.22 25.72 26.22 5,023 +0.31(+1.19%)
Sep 17, 2013 25.59 25.91 25.59 25.91 5,895 +0.26(+1.00%)
Sep 16, 2013 25.72 25.80 25.66 25.66 5,986 -0.07(-0.26%)
Sep 13, 2013 25.50 25.72 25.50 25.72 435 +0.14(+0.56%)
Sep 12, 2013 25.59 25.59 25.58 25.58 495 -0.15(-0.59%)
Sep 11, 2013 25.79 25.79 25.73 25.73 556 +0.06(+0.23%)
Sep 10, 2013 25.57 25.69 25.57 25.67 3,524 +0.28(+1.12%)
Sep 09, 2013 25.20 25.39 25.20 25.39 2,313 +0.29(+1.14%)
Sep 06, 2013 25.10 25.10 25.10 25.10 104 +0.03(+0.11%)
Sep 05, 2013 25.05 25.14 25.05 25.07 1,166 +0.11(+0.46%)
Sep 04, 2013 24.96 24.96 24.95 24.96 524 +0.31(+1.28%)
Sep 03, 2013 24.88 24.94 24.64 24.64 589 +0.02(+0.08%)
Aug 30, 2013 24.60 24.63 24.50 24.63 1,206 -0.30(-1.19%)
Aug 29, 2013 24.92 24.92 24.92 24.92 218 +0.29(+1.19%)
Aug 28, 2013 24.43 24.67 24.43 24.63 2,470 +0.25(+1.01%)
Aug 27, 2013 24.69 24.69 24.38 24.38 9,012 -0.87(-3.46%)
Aug 26, 2013 25.19 25.25 25.19 25.25 524 +0.22(+0.87%)
Aug 23, 2013 25.04 25.04 25.04 25.04 597 +0.02(+0.08%)
Aug 22, 2013 24.89 25.02 24.89 25.02 2,516 +0.14(+0.57%)
Aug 21, 2013 24.67 24.94 24.63 24.87 7,304 -0.02(-0.07%)
Aug 20, 2013 24.89 24.89 24.89 24.89 120 +0.41(+1.67%)
Aug 19, 2013 24.65 24.71 24.48 24.48 2,607 -0.20(-0.82%)
Aug 16, 2013 24.69 24.84 24.67 24.68 1,422 +0.01(+0.05%)
Aug 15, 2013 25.26 25.26 24.67 24.67 50,306 -0.56(-2.23%)
Aug 14, 2013 25.34 25.34 25.24 25.24 582 -0.13(-0.53%)
Aug 13, 2013 25.29 25.37 25.29 25.37 3,056 +0.06(+0.24%)
Aug 12, 2013 25.22 25.31 25.22 25.31 3,329 +0.18(+0.70%)
Aug 09, 2013 24.95 25.13 24.95 25.13 1,051 -0.02(-0.07%)
Aug 08, 2013 25.20 25.20 24.99 25.15 5,948 +0.15(+0.61%)
Aug 07, 2013 24.93 25.00 24.93 25.00 1,584 -0.15(-0.58%)
Aug 06, 2013 25.27 25.27 25.11 25.14 1,473 -0.15(-0.61%)
Aug 05, 2013 25.29 25.32 25.28 25.30 20,236 +0.05(+0.21%)
Aug 02, 2013 25.04 25.25 25.04 25.25 1,926 +0.14(+0.55%)
Aug 01, 2013 25.03 25.13 25.01 25.11 7,566 +0.15(+0.59%)
Jul 31, 2013 24.86 24.96 24.76 24.96 12,616 +0.49(+2.01%)
Jul 30, 2013 24.44 24.47 24.44 24.47 419 +0.03(+0.13%)
Jul 29, 2013 24.60 24.60 24.44 24.44 2,378 -0.21(-0.84%)
Jul 26, 2013 24.65 24.65 24.09 24.64 11,143 -0.14(-0.55%)
Jul 25, 2013 24.59 24.78 24.57 24.78 1,225 +0.22(+0.89%)
Jul 24, 2013 24.74 24.74 24.51 24.56 3,459 -0.11(-0.46%)
Jul 23, 2013 24.77 24.77 24.67 24.67 4,913 -0.03(-0.12%)
Jul 22, 2013 24.70 24.76 24.70 24.70 543 -0.06(-0.23%)
Jul 19, 2013 24.72 24.77 24.69 24.76 3,878 -0.09(-0.35%)
Jul 18, 2013 24.83 24.90 24.81 24.84 6,045 +0.20(+0.83%)
Jul 17, 2013 24.64 24.66 24.64 24.64 4,490 -0.00(-0.02%)
Jul 16, 2013 24.72 24.72 24.55 24.64 3,220 -0.09(-0.35%)
Jul 15, 2013 24.80 24.82 24.73 24.73 7,307 +0.10(+0.39%)
Jul 12, 2013 24.61 24.73 24.61 24.64 2,243 +0.12(+0.48%)
Jul 11, 2013 24.67 24.67 24.52 24.52 3,159 +0.19(+0.77%)
Jul 10, 2013 24.42 24.42 24.32 24.33 2,321 +0.05(+0.20%)
Jul 09, 2013 24.21 24.38 24.15 24.28 5,436 +0.13(+0.55%)
Jul 08, 2013 24.21 24.28 24.12 24.15 9,489 +0.30(+1.24%)
Jul 05, 2013 23.85 23.85 23.85 23.85 312 +0.06(+0.25%)
Jul 03, 2013 23.62 23.79 23.62 23.79 371 +0.06(+0.27%)
Jul 02, 2013 23.73 23.73 23.73 23.73 524 -0.04(-0.16%)
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.