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, 2015 30.50 30.50 30.50 0 -0.59(-1.90%)
Dec 30, 2015 31.17 31.25 31.00 31.09 9,745 -0.14(-0.45%)
Dec 29, 2015 31.13 31.28 30.98 31.23 7,916 +0.37(+1.20%)
Dec 28, 2015 30.60 30.87 30.60 30.86 22,818 -0.26(-0.84%)
Dec 24, 2015 31.12 31.12 31.12 0 +0.34(+1.11%)
Dec 23, 2015 30.80 30.86 30.73 30.78 18,588 +0.19(+0.62%)
Dec 22, 2015 30.56 30.69 30.27 30.59 14,543 +0.14(+0.46%)
Dec 21, 2015 30.40 30.53 30.24 30.45 13,519 +0.09(+0.30%)
Dec 18, 2015 30.48 30.54 30.22 30.36 11,786 -0.39(-1.27%)
Dec 17, 2015 31.17 31.17 30.75 30.75 8,767 -0.34(-1.09%)
Dec 16, 2015 30.81 31.10 30.59 31.09 25,217 +0.50(+1.64%)
Dec 15, 2015 30.48 30.69 30.42 30.59 9,155 +0.34(+1.11%)
Dec 14, 2015 30.40 30.48 29.97 30.25 22,157 -0.06(-0.20%)
Dec 11, 2015 30.61 30.72 30.29 30.31 30,936 -0.67(-2.16%)
Dec 10, 2015 30.87 31.05 30.87 30.98 10,813 +0.13(+0.42%)
Dec 09, 2015 31.28 31.47 30.84 30.85 14,882 -0.46(-1.47%)
Dec 08, 2015 31.13 31.42 31.13 31.31 11,560 -0.06(-0.19%)
Dec 07, 2015 31.71 31.72 31.30 31.37 8,327 -0.39(-1.23%)
Dec 04, 2015 31.66 31.84 31.47 31.76 12,514 +0.35(+1.11%)
Dec 03, 2015 31.90 32.10 31.26 31.41 6,784 -0.44(-1.38%)
Dec 02, 2015 32.15 32.15 31.85 31.85 16,265 -0.24(-0.75%)
Dec 01, 2015 32.02 32.09 31.83 32.09 14,083 +0.19(+0.61%)
Nov 30, 2015 32.17 32.17 31.89 31.90 4,910 -0.20(-0.64%)
Nov 27, 2015 31.89 32.14 31.89 32.10 3,296 +0.17(+0.53%)
Nov 25, 2015 31.93 31.93 31.93 0 +0.25(+0.79%)
Nov 24, 2015 31.41 31.72 31.29 31.68 49,004 +0.12(+0.38%)
Nov 23, 2015 31.70 31.56 37,240 +0.21(+0.67%)
Nov 20, 2015 31.20 31.54 31.20 31.35 33,102 +0.22(+0.70%)
Nov 19, 2015 31.36 31.36 31.06 31.13 27,695 -0.26(-0.83%)
Nov 18, 2015 31.01 31.39 30.93 31.39 22,478 +0.40(+1.29%)
Nov 17, 2015 30.96 31.36 30.93 30.99 29,190 +0.07(+0.23%)
Nov 16, 2015 30.74 30.94 30.56 30.92 28,429 +0.31(+1.01%)
Nov 13, 2015 30.83 30.91 30.61 30.61 4,969 -0.35(-1.13%)
Nov 12, 2015 31.23 31.27 30.93 30.96 13,696 -0.50(-1.59%)
Nov 11, 2015 31.74 31.77 31.46 31.46 34,017 -0.26(-0.82%)
Nov 10, 2015 31.54 31.77 31.48 31.72 7,961 +0.05(+0.16%)
Nov 09, 2015 32.08 32.08 31.54 31.67 14,760 -0.54(-1.68%)
Nov 06, 2015 31.91 32.21 31.77 32.21 35,016 +0.36(+1.13%)
Nov 05, 2015 31.66 31.85 31.51 31.85 17,305 +0.32(+1.01%)
Nov 04, 2015 31.66 31.66 31.42 31.53 20,096 -0.06(-0.19%)
Nov 03, 2015 31.48 31.68 31.32 31.59 19,297 +0.10(+0.32%)
Nov 02, 2015 31.06 31.53 31.06 31.49 8,236 +0.58(+1.88%)
Oct 30, 2015 31.07 31.21 30.89 30.91 10,416 -0.15(-0.50%)
Oct 29, 2015 31.21 31.39 31.03 31.06 95,079 -0.43(-1.35%)
Oct 28, 2015 30.69 31.49 30.69 31.49 42,350 +0.79(+2.57%)
Oct 27, 2015 30.87 30.91 30.57 30.70 16,584 -0.21(-0.68%)
Oct 26, 2015 30.98 31.03 30.82 30.91 27,461 -0.07(-0.23%)
Oct 23, 2015 30.73 30.99 30.63 30.98 33,298 +0.48(+1.57%)
Oct 22, 2015 30.51 30.65 30.24 30.50 36,630 +0.19(+0.63%)
Oct 21, 2015 30.97 30.97 30.31 30.31 48,457 -0.48(-1.56%)
Oct 20, 2015 30.93 30.93 30.61 30.79 9,915 -0.04(-0.13%)
Oct 19, 2015 30.52 30.93 30.51 30.83 73,013 +0.25(+0.82%)
Oct 16, 2015 30.59 30.68 30.33 30.58 34,535 +0.17(+0.56%)
Oct 15, 2015 29.90 30.42 29.80 30.41 25,307 +0.56(+1.86%)
Oct 14, 2015 30.00 30.14 29.85 29.85 9,159 -0.40(-1.31%)
Oct 13, 2015 30.63 30.81 30.25 30.25 30,731 -0.40(-1.31%)
Oct 12, 2015 30.55 30.69 30.45 30.65 24,121 +0.19(+0.64%)
Oct 09, 2015 30.49 30.55 30.40 30.46 24,889 +0.07(+0.22%)
Oct 08, 2015 30.11 30.39 30.11 30.39 415,871 +0.22(+0.73%)
Oct 07, 2015 29.87 30.19 29.74 30.17 9,366 +0.58(+1.96%)
Oct 06, 2015 30.00 30.10 29.45 29.59 51,716 -0.41(-1.37%)
Oct 05, 2015 29.78 30.05 29.78 30.00 67,066 +0.66(+2.25%)
Oct 02, 2015 28.74 29.34 28.42 29.34 43,439 +0.29(+1.00%)
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.