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 (%)
Dec 31, 2014 30.20 30.20 30.20 0 +0.03(+0.10%)
Dec 30, 2014 30.28 30.32 30.17 30.17 6,798 -0.15(-0.49%)
Dec 29, 2014 30.38 30.41 30.25 30.32 11,942 -0.05(-0.16%)
Dec 26, 2014 30.22 30.37 30.22 30.37 23,764 +0.27(+0.90%)
Dec 24, 2014 30.10 30.10 30.10 0 +0.14(+0.47%)
Dec 23, 2014 29.93 30.07 29.93 29.96 2,988 +0.11(+0.37%)
Dec 22, 2014 29.69 29.88 29.68 29.85 9,761 +0.11(+0.37%)
Dec 19, 2014 29.76 29.78 29.49 29.74 13,045 +0.12(+0.40%)
Dec 18, 2014 29.63 29.70 29.36 29.62 44,450 +0.47(+1.63%)
Dec 17, 2014 29.14 29.20 28.55 29.15 10,828 +0.64(+2.24%)
Dec 16, 2014 28.73 28.88 28.51 28.51 8,570 -0.15(-0.52%)
Dec 15, 2014 29.01 29.01 28.52 28.66 6,856 -0.20(-0.69%)
Dec 12, 2014 28.72 29.01 28.72 28.86 19,534 -0.34(-1.16%)
Dec 11, 2014 29.15 29.51 29.11 29.20 22,895 +0.14(+0.49%)
Dec 10, 2014 29.41 29.47 28.97 29.06 23,989 -0.55(-1.87%)
Dec 09, 2014 28.79 29.62 28.79 29.61 9,915 +0.52(+1.79%)
Dec 08, 2014 29.43 29.62 29.00 29.09 8,927 -0.31(-1.06%)
Dec 05, 2014 29.47 29.56 29.38 29.40 21,870 +0.15(+0.51%)
Dec 04, 2014 29.36 29.40 29.22 29.25 16,381 -0.26(-0.88%)
Dec 03, 2014 29.08 29.51 29.08 29.51 8,141 +0.40(+1.37%)
Dec 02, 2014 28.73 29.16 28.73 29.11 17,561 +0.29(+0.99%)
Dec 01, 2014 29.58 29.58 28.73 28.82 14,094 -0.69(-2.33%)
Nov 28, 2014 29.54 29.54 29.49 29.51 3,876 -0.05(-0.17%)
Nov 26, 2014 29.56 29.56 29.56 0 +0.18(+0.61%)
Nov 25, 2014 29.49 29.50 29.34 29.38 16,700 -0.03(-0.10%)
Nov 24, 2014 29.20 29.41 29.20 29.41 6,667 +0.35(+1.21%)
Nov 21, 2014 29.38 29.38 29.01 29.06 9,648 +0.04(+0.14%)
Nov 20, 2014 28.62 29.02 28.62 29.02 18,029 +0.32(+1.11%)
Nov 19, 2014 29.12 29.12 28.63 28.70 15,281 -0.44(-1.51%)
Nov 18, 2014 29.05 29.22 29.02 29.14 21,804 +0.18(+0.63%)
Nov 17, 2014 29.11 29.11 28.92 28.96 9,464 -0.28(-0.97%)
Nov 14, 2014 29.23 29.29 29.16 29.24 11,142 +0.02(+0.08%)
Nov 13, 2014 29.53 29.53 29.18 29.22 24,456 -0.25(-0.85%)
Nov 12, 2014 29.25 29.49 29.21 29.47 15,769 +0.24(+0.82%)
Nov 11, 2014 29.26 29.27 29.16 29.23 6,579 +0.06(+0.21%)
Nov 10, 2014 29.09 29.20 29.02 29.17 26,214 +0.14(+0.48%)
Nov 07, 2014 29.12 29.12 28.84 29.03 17,571 -0.09(-0.31%)
Nov 06, 2014 29.01 29.12 29.01 29.12 13,711 -0.01(-0.03%)
Nov 05, 2014 29.29 29.29 29.01 29.13 12,457 -0.09(-0.31%)
Nov 04, 2014 29.22 29.22 29.09 29.22 10,943 -0.03(-0.09%)
Nov 03, 2014 29.41 29.46 29.23 29.25 30,948 -0.10(-0.35%)
Oct 31, 2014 29.10 29.35 29.10 29.35 49,335 +0.58(+2.02%)
Oct 30, 2014 28.41 28.87 28.39 28.77 23,240 +0.28(+0.98%)
Oct 29, 2014 28.65 28.65 28.32 28.49 22,222 -0.10(-0.35%)
Oct 28, 2014 28.27 28.59 28.27 28.59 10,321 +0.81(+2.92%)
Oct 27, 2014 27.48 27.78 27.74 27.78 50,450 +0.04(+0.14%)
Oct 24, 2014 27.75 27.78 27.61 27.74 20,221 +0.01(+0.04%)
Oct 23, 2014 27.71 27.87 27.71 27.73 15,027 +0.45(+1.65%)
Oct 22, 2014 27.66 27.71 27.27 27.28 12,469 -0.31(-1.12%)
Oct 21, 2014 27.32 27.59 27.10 27.59 55,436 +0.49(+1.81%)
Oct 20, 2014 26.92 27.10 26.90 27.10 5,001 +0.28(+1.04%)
Oct 17, 2014 27.26 27.26 26.74 26.82 30,266 -0.12(-0.45%)
Oct 16, 2014 26.77 26.98 26.61 26.94 16,387 +0.28(+1.06%)
Oct 15, 2014 26.16 26.75 25.66 26.66 23,172 +0.33(+1.25%)
Oct 14, 2014 26.76 26.76 26.32 26.33 9,475 +0.09(+0.35%)
Oct 13, 2014 26.34 26.56 26.15 26.24 8,740 -0.15(-0.58%)
Oct 10, 2014 26.73 26.73 26.38 26.39 8,624 -0.16(-0.59%)
Oct 09, 2014 27.24 27.24 26.55 26.55 94,209 -0.67(-2.45%)
Oct 08, 2014 26.70 27.22 26.58 27.22 78,489 +0.34(+1.26%)
Oct 07, 2014 27.09 27.20 26.88 26.88 3,567 -0.47(-1.72%)
Oct 06, 2014 27.64 27.64 27.30 27.35 13,812 -0.27(-0.98%)
Oct 03, 2014 27.70 27.74 27.55 27.62 8,997 +0.17(+0.62%)
Oct 02, 2014 27.09 27.45 26.74 27.45 70,668 +0.37(+1.36%)
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.