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 30, 2015 29.70 29.70 29.27 29.27 5,360 -0.76(-2.53%)
Jan 29, 2015 29.75 30.03 29.53 30.03 30,751 +0.41(+1.38%)
Jan 28, 2015 30.22 30.60 29.55 29.62 15,256 -0.26(-0.87%)
Jan 27, 2015 29.77 30.04 29.74 29.88 5,601 -0.06(-0.22%)
Jan 26, 2015 29.88 29.98 29.75 29.94 10,392 +0.07(+0.25%)
Jan 23, 2015 29.94 29.97 29.77 29.87 6,697 -0.02(-0.05%)
Jan 22, 2015 29.45 29.90 29.45 29.89 75,801 +0.42(+1.41%)
Jan 21, 2015 29.41 29.47 29.34 29.47 1,557 +0.06(+0.20%)
Jan 20, 2015 29.48 29.55 29.17 29.41 30,090 +0.07(+0.22%)
Jan 16, 2015 29.05 29.40 29.05 29.34 14,937 +0.32(+1.12%)
Jan 15, 2015 29.02 29.02 3,084 -0.52(-1.76%)
Jan 14, 2015 29.40 29.57 29.40 29.54 8,706 +0.05(+0.17%)
Jan 13, 2015 29.49 40,321 +0.01(+0.03%)
Jan 12, 2015 29.46 29.59 29.46 29.48 12,129 -0.12(-0.41%)
Jan 09, 2015 29.88 29.88 29.56 29.60 13,330 -0.19(-0.64%)
Jan 08, 2015 29.52 29.84 29.48 29.79 28,948 +0.76(+2.62%)
Jan 07, 2015 29.16 29.17 28.99 29.03 12,405 +0.17(+0.59%)
Jan 06, 2015 29.28 29.28 28.58 28.86 33,790 -0.46(-1.57%)
Jan 05, 2015 29.58 29.62 29.21 29.32 699,351 -0.47(-1.57%)
Jan 02, 2015 30.17 30.21 29.50 29.79 230,866 -0.41(-1.37%)
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%)
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.