Account Login
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 29, 2015 31.20 31.20 30.86 30.97 5,492 -0.18(-0.58%)
May 28, 2015 31.15 31.16 30.98 31.15 5,406 -0.03(-0.09%)
May 27, 2015 30.73 31.18 30.64 31.18 19,477 +0.42(+1.37%)
May 26, 2015 31.06 31.06 30.61 30.76 10,309 -0.39(-1.26%)
May 22, 2015 31.15 31.15 31.15 0 -0.12(-0.40%)
May 21, 2015 31.29 31.43 31.19 31.27 11,654 -0.10(-0.30%)
May 20, 2015 31.19 31.42 31.19 31.37 13,792 +0.13(+0.41%)
May 19, 2015 31.23 31.36 31.18 31.24 31,054 -0.02(-0.06%)
May 18, 2015 30.83 31.27 30.82 31.26 40,639 +0.39(+1.26%)
May 15, 2015 30.90 30.90 30.72 30.87 10,385 -0.03(-0.10%)
May 14, 2015 30.57 30.90 30.57 30.90 7,772 +0.36(+1.18%)
May 13, 2015 30.71 30.71 30.42 30.54 15,565 -0.06(-0.20%)
May 12, 2015 31.08 31.08 30.27 30.60 22,905 -0.12(-0.39%)
May 11, 2015 30.80 30.91 30.72 30.72 7,038 +0.00(+0.00%)
May 08, 2015 30.78 30.82 30.59 30.72 12,823 +0.35(+1.15%)
May 07, 2015 30.30 30.47 30.30 30.37 3,928 +0.31(+1.03%)
May 06, 2015 30.15 30.20 29.94 30.06 11,487 +0.03(+0.10%)
May 05, 2015 30.45 30.45 29.92 30.03 12,080 -0.48(-1.57%)
May 04, 2015 30.53 30.69 30.42 30.51 16,197 +0.04(+0.13%)
May 01, 2015 30.32 30.47 30.16 30.47 14,384 +0.42(+1.40%)
Apr 30, 2015 30.55 30.55 30.05 30.05 25,307 -0.73(-2.37%)
Apr 29, 2015 31.12 31.23 30.77 30.78 19,119 -0.52(-1.66%)
Apr 28, 2015 30.90 31.36 30.90 31.30 16,691 +0.12(+0.39%)
Apr 27, 2015 31.57 31.87 31.13 31.18 22,633 -0.39(-1.23%)
Apr 24, 2015 31.56 31.65 31.55 31.57 23,109 -0.10(-0.32%)
Apr 23, 2015 31.37 31.67 31.37 31.67 11,838 +0.21(+0.67%)
Apr 22, 2015 31.17 31.50 31.17 31.46 8,351 +0.04(+0.13%)
Apr 21, 2015 31.54 31.54 31.38 31.42 8,025 +0.04(+0.14%)
Apr 20, 2015 31.15 31.45 31.07 31.38 22,840 +0.46(+1.48%)
Apr 17, 2015 30.98 31.01 30.81 30.92 27,208 -0.58(-1.84%)
Apr 16, 2015 31.49 31.57 31.42 31.50 109,457 -0.04(-0.13%)
Apr 15, 2015 31.57 31.63 31.45 31.54 14,199 +0.11(+0.35%)
Apr 14, 2015 31.54 31.54 31.26 31.43 4,707 -0.05(-0.17%)
Apr 13, 2015 31.57 31.70 31.48 31.48 18,423 -0.03(-0.08%)
Apr 10, 2015 31.45 31.54 31.45 31.51 13,546 +0.09(+0.29%)
Apr 09, 2015 31.66 31.71 31.21 31.42 15,453 -0.20(-0.65%)
Apr 08, 2015 31.41 31.62 31.33 31.62 20,403 +0.35(+1.13%)
Apr 07, 2015 31.59 31.63 31.27 31.27 30,079 -0.23(-0.73%)
Apr 06, 2015 31.38 31.70 31.38 31.50 19,879 -0.08(-0.26%)
Apr 02, 2015 31.58 31.58 31.58 0 +0.09(+0.29%)
Apr 01, 2015 31.55 31.67 31.20 31.49 34,917 -0.06(-0.19%)
Mar 31, 2015 31.61 31.67 31.46 31.55 31,330 -0.21(-0.65%)
Mar 30, 2015 31.55 31.78 31.55 31.76 13,264 +0.52(+1.65%)
Mar 27, 2015 31.09 31.26 31.09 31.24 12,653 +0.20(+0.64%)
Mar 26, 2015 31.11 31.22 30.97 31.04 13,362 -0.13(-0.43%)
Mar 25, 2015 31.83 31.83 31.18 31.18 5,785 -0.82(-2.57%)
Mar 24, 2015 31.97 32.06 31.94 32.00 13,480 +0.07(+0.23%)
Mar 23, 2015 31.93 31.97 31.80 31.93 18,050 +0.08(+0.24%)
Mar 20, 2015 31.71 31.89 31.66 31.85 21,503 +0.31(+0.98%)
Mar 19, 2015 31.35 31.54 31.35 31.54 18,342 +0.22(+0.70%)
Mar 18, 2015 31.06 31.36 30.89 31.32 10,282 +0.25(+0.81%)
Mar 17, 2015 30.95 31.07 30.85 31.07 5,918 +0.10(+0.32%)
Mar 16, 2015 31.09 31.10 30.91 30.97 14,878 +0.31(+1.01%)
Mar 13, 2015 30.89 30.89 30.52 30.66 21,422 -0.19(-0.62%)
Mar 12, 2015 30.67 30.85 30.67 30.85 12,803 +0.51(+1.68%)
Mar 11, 2015 30.25 30.36 30.12 30.34 10,426 +0.17(+0.58%)
Mar 10, 2015 30.25 30.25 30.04 30.17 11,844 -0.34(-1.13%)
Mar 09, 2015 30.46 30.51 30.28 30.51 10,512 +0.32(+1.06%)
Mar 06, 2015 30.54 30.57 30.19 30.19 16,915 -0.49(-1.61%)
Mar 05, 2015 30.82 30.82 30.62 30.68 69,793 -0.11(-0.34%)
Mar 04, 2015 30.87 30.94 30.79 7,360 -0.15(-0.48%)
Mar 03, 2015 31.18 30.81 30.94 8,933 -0.24(-0.77%)
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.