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 (%)
May 31, 2013 23.47 23.57 23.36 23.36 10,845 -0.21(-0.88%)
May 30, 2013 23.50 23.60 23.50 23.57 2,270 +0.18(+0.77%)
May 29, 2013 23.63 23.64 23.24 23.39 6,824 -0.40(-1.68%)
May 28, 2013 23.89 23.97 23.74 23.79 6,704 +0.49(+2.10%)
May 24, 2013 23.30 23.30 23.30 23.30 199 -0.13(-0.55%)
May 23, 2013 23.27 23.42 23.27 23.42 1,681 +0.05(+0.20%)
May 22, 2013 23.82 23.84 23.38 23.38 1,022 -0.48(-2.00%)
May 21, 2013 23.85 23.85 23.77 23.85 21,949 -0.14(-0.60%)
May 20, 2013 23.91 24.02 23.84 24.00 21,606 +0.25(+1.04%)
May 16, 2013 23.75 23.75 23.75 23.75 0 +0.03(+0.13%)
May 15, 2013 23.70 23.89 23.70 23.72 487 +0.38(+1.63%)
May 13, 2013 23.42 23.42 23.34 23.34 1,945 -0.08(-0.36%)
May 10, 2013 23.33 23.42 23.24 23.42 3,157 +0.14(+0.61%)
May 09, 2013 23.21 23.28 23.19 23.28 1,293 +0.22(+0.95%)
May 07, 2013 23.06 23.06 23.06 0 +0.14(+0.62%)
May 06, 2013 22.89 22.92 22.88 22.92 1,722 +0.04(+0.17%)
May 03, 2013 22.79 22.88 22.39 22.88 325 +0.50(+2.21%)
May 02, 2013 22.39 22.39 22.39 22.39 242 +0.20(+0.90%)
May 01, 2013 22.35 22.35 22.17 22.19 855 -0.29(-1.27%)
Apr 30, 2013 22.42 22.47 22.35 22.47 3,138 +0.12(+0.55%)
Apr 29, 2013 22.31 22.44 22.23 22.35 4,290 +0.15(+0.69%)
Apr 26, 2013 22.33 22.39 22.19 22.19 2,398 -0.19(-0.85%)
Apr 25, 2013 22.46 22.49 22.39 22.39 2,218 +0.15(+0.69%)
Apr 24, 2013 22.13 22.23 22.13 22.23 1,022 +0.19(+0.87%)
Apr 23, 2013 21.88 22.04 21.82 22.04 4,471 +0.31(+1.44%)
Apr 22, 2013 21.30 21.78 21.30 21.73 21,101 +0.05(+0.22%)
Apr 19, 2013 21.11 21.68 21.11 21.68 1,810 +0.21(+0.98%)
Apr 18, 2013 21.43 21.47 21.43 21.47 8,234 -0.09(-0.40%)
Apr 17, 2013 21.39 21.59 21.39 21.56 1,320 -0.39(-1.78%)
Apr 16, 2013 21.70 21.95 21.70 21.95 1,346 +0.49(+2.27%)
Apr 15, 2013 22.31 22.31 21.46 21.46 8,564 -0.93(-4.15%)
Apr 12, 2013 22.39 22.46 22.26 22.39 1,218 -0.09(-0.38%)
Apr 11, 2013 22.45 22.47 22.44 22.47 1,992 +0.09(+0.42%)
Apr 10, 2013 22.35 22.38 22.35 22.38 398 +0.29(+1.33%)
Apr 09, 2013 22.20 22.20 22.09 22.09 1,880 -0.08(-0.35%)
Apr 08, 2013 22.17 22.17 22.17 22.17 104 +0.39(+1.79%)
Apr 05, 2013 21.73 21.78 21.72 21.78 1,202 -0.28(-1.28%)
Apr 04, 2013 21.94 22.06 21.94 22.06 564 +0.08(+0.38%)
Apr 03, 2013 22.30 22.30 21.95 21.98 6,022 -0.38(-1.71%)
Apr 02, 2013 22.61 22.66 22.31 22.36 11,843 -0.10(-0.47%)
Apr 01, 2013 22.85 22.85 22.33 22.46 12,988 -0.37(-1.63%)
Mar 28, 2013 22.82 22.85 22.82 22.83 1,457 +0.21(+0.93%)
Mar 27, 2013 22.73 22.73 22.59 22.62 1,081 -0.15(-0.65%)
Mar 26, 2013 22.76 22.81 22.76 22.77 917 +0.04(+0.19%)
Mar 25, 2013 22.86 23.00 22.65 22.73 2,975 -0.02(-0.07%)
Mar 22, 2013 22.80 22.80 22.74 22.74 218 +0.04(+0.20%)
Mar 21, 2013 22.80 22.80 22.70 22.70 15,362 -0.20(-0.86%)
Mar 20, 2013 22.72 22.90 22.72 22.90 2,287 +0.39(+1.73%)
Mar 19, 2013 22.68 22.76 22.51 22.51 3,888 -0.12(-0.55%)
Mar 18, 2013 22.69 22.77 22.63 22.63 11,210 -0.24(-1.04%)
Mar 15, 2013 22.76 22.88 22.76 22.87 2,772 +0.03(+0.13%)
Mar 14, 2013 22.81 22.84 22.75 22.84 647 +0.31(+1.38%)
Mar 12, 2013 22.53 22.53 22.53 22.53 0 -0.04(-0.16%)
Mar 11, 2013 22.65 22.67 22.57 22.57 25,420 -0.09(-0.39%)
Mar 08, 2013 22.61 22.68 22.47 22.65 9,471 +0.32(+1.42%)
Mar 07, 2013 22.37 22.40 22.30 22.34 2,503 +0.10(+0.43%)
Mar 06, 2013 22.23 22.37 22.23 22.24 1,641 -0.01(-0.04%)
Mar 05, 2013 22.20 22.33 22.17 22.25 4,174 +0.27(+1.21%)
Mar 04, 2013 21.90 21.99 21.79 21.98 11,619 +0.06(+0.26%)
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.