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 (%)
Jan 29, 2016 27.48 28.26 27.48 28.26 12,431 +0.84(+3.06%)
Jan 28, 2016 27.75 27.75 27.41 27.42 8,157 -0.06(-0.22%)
Jan 27, 2016 27.81 27.95 27.48 27.48 11,595 -0.42(-1.51%)
Jan 26, 2016 27.69 28.01 27.66 27.90 11,711 +0.52(+1.90%)
Jan 25, 2016 27.73 27.73 27.36 27.38 6,387 -0.41(-1.48%)
Jan 22, 2016 27.66 27.83 27.54 27.79 16,043 +0.42(+1.53%)
Jan 21, 2016 27.41 27.64 27.12 27.37 33,224 -0.10(-0.38%)
Jan 20, 2016 26.93 27.64 26.46 27.47 102,797 +0.12(+0.45%)
Jan 19, 2016 27.84 27.84 27.04 27.35 21,172 -0.23(-0.83%)
Jan 15, 2016 27.58 27.58 27.58 0 -0.27(-0.97%)
Jan 14, 2016 27.50 28.04 27.32 27.85 29,445 +0.44(+1.61%)
Jan 13, 2016 28.26 28.26 27.32 27.41 25,071 -0.90(-3.18%)
Jan 12, 2016 28.43 28.43 27.91 28.31 46,349 +0.14(+0.50%)
Jan 11, 2016 28.27 28.39 27.95 28.17 39,714 -0.02(-0.07%)
Jan 08, 2016 28.66 28.90 28.13 28.19 88,014 -0.50(-1.74%)
Jan 07, 2016 28.86 29.09 28.62 28.69 15,856 -0.67(-2.29%)
Jan 06, 2016 29.43 29.60 29.32 29.36 158,349 -0.32(-1.07%)
Jan 05, 2016 29.62 29.77 29.53 29.68 20,409 +0.14(+0.47%)
Jan 04, 2016 29.98 29.98 29.40 29.54 166,586 -0.96(-3.15%)
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%)
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.