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, 2013 30.55 30.55 30.55 0 +0.04(+0.15%)
Dec 30, 2013 30.38 30.54 30.38 30.51 4,105 +0.01(+0.02%)
Dec 27, 2013 30.58 30.58 30.40 30.50 4,780 -0.02(-0.08%)
Dec 26, 2013 30.65 30.65 30.52 30.52 2,365 -0.06(-0.18%)
Dec 24, 2013 30.50 30.59 30.50 30.58 6,024 +0.20(+0.66%)
Dec 23, 2013 30.36 30.69 30.31 30.38 17,638 +0.18(+0.60%)
Dec 20, 2013 29.59 30.20 29.59 30.20 3,618 +0.76(+2.58%)
Dec 19, 2013 29.71 29.80 29.43 29.44 9,496 -0.18(-0.61%)
Dec 18, 2013 29.31 29.62 29.13 29.62 33,167 +0.31(+1.06%)
Dec 17, 2013 29.43 29.43 29.22 29.31 6,482 -0.10(-0.34%)
Dec 16, 2013 29.28 29.43 29.18 29.41 2,797 +0.32(+1.09%)
Dec 13, 2013 29.00 29.11 28.85 29.09 11,539 +0.10(+0.34%)
Dec 12, 2013 28.99 29.01 28.86 29.00 3,310 +0.26(+0.89%)
Dec 11, 2013 29.06 29.06 28.74 28.74 4,970 -0.52(-1.79%)
Dec 10, 2013 29.41 29.46 29.13 29.26 2,873 -0.19(-0.63%)
Dec 09, 2013 29.40 29.45 29.40 29.45 21,703 -0.06(-0.19%)
Dec 06, 2013 29.58 29.69 29.50 29.51 18,322 +0.25(+0.85%)
Dec 05, 2013 29.10 29.34 29.10 29.26 2,902 -0.07(-0.25%)
Dec 04, 2013 29.26 29.40 28.88 29.33 20,780 +0.13(+0.44%)
Dec 03, 2013 29.38 29.43 29.16 29.20 5,806 -0.13(-0.44%)
Dec 02, 2013 29.85 29.85 29.33 29.33 8,973 -0.63(-2.10%)
Nov 29, 2013 29.92 29.96 29.88 29.96 6,387 +0.19(+0.63%)
Nov 27, 2013 29.68 29.79 29.62 29.77 8,252 +0.22(+0.74%)
Nov 26, 2013 29.50 29.68 29.49 29.55 42,768 +0.15(+0.51%)
Nov 25, 2013 29.44 29.44 29.31 29.40 1,860 +0.06(+0.20%)
Nov 22, 2013 29.27 29.36 29.17 29.34 20,056 +0.09(+0.31%)
Nov 21, 2013 28.76 29.27 28.76 29.25 6,820 +0.70(+2.45%)
Nov 20, 2013 28.69 28.80 28.55 28.55 24,549 -0.07(-0.25%)
Nov 19, 2013 28.90 28.90 28.50 28.62 1,463 -0.18(-0.62%)
Nov 18, 2013 29.18 29.19 28.80 28.80 14,695 -0.25(-0.86%)
Nov 15, 2013 28.94 29.05 28.83 29.05 10,964 +0.13(+0.45%)
Nov 14, 2013 28.76 28.92 28.72 28.92 13,994 +0.42(+1.46%)
Nov 12, 2013 28.52 28.52 28.47 28.50 1,778 -0.10(-0.36%)
Nov 11, 2013 28.40 28.62 28.40 28.61 6,648 +0.11(+0.38%)
Nov 08, 2013 27.94 28.56 27.94 28.50 8,284 +0.40(+1.42%)
Nov 07, 2013 28.74 28.74 28.10 28.10 13,879 -0.45(-1.59%)
Nov 06, 2013 28.84 28.84 28.49 28.55 12,894 -0.04(-0.13%)
Nov 05, 2013 28.39 28.61 28.39 28.59 7,349 +0.15(+0.54%)
Nov 04, 2013 28.15 28.44 28.09 28.44 3,214 +0.43(+1.53%)
Nov 01, 2013 28.32 28.48 27.92 28.01 14,350 -0.38(-1.34%)
Oct 31, 2013 28.27 28.46 28.15 28.39 1,718 +0.00(+0.00%)
Oct 30, 2013 28.72 28.72 28.26 28.39 11,164 -0.50(-1.73%)
Oct 29, 2013 28.91 28.99 28.82 28.89 10,594 +0.19(+0.66%)
Oct 28, 2013 28.84 28.90 28.63 28.70 23,478 -0.04(-0.14%)
Oct 25, 2013 28.90 29.00 28.74 28.74 1,964 -0.14(-0.50%)
Oct 24, 2013 28.65 28.89 28.59 28.88 1,909 +0.31(+1.10%)
Oct 23, 2013 28.56 28.58 28.43 28.57 8,774 -0.18(-0.63%)
Oct 22, 2013 28.87 28.98 28.63 28.75 10,715 +0.04(+0.14%)
Oct 21, 2013 28.85 28.85 28.70 28.71 21,885 -0.09(-0.30%)
Oct 18, 2013 28.54 28.80 28.54 28.80 6,220 +0.62(+2.18%)
Oct 17, 2013 28.03 28.24 28.03 28.18 1,674 +0.10(+0.36%)
Oct 16, 2013 27.97 28.16 27.97 28.08 7,258 +0.20(+0.72%)
Oct 15, 2013 27.96 27.97 27.77 27.88 7,389 -0.15(-0.54%)
Oct 14, 2013 27.77 28.11 27.77 28.03 5,565 +0.21(+0.75%)
Oct 11, 2013 27.49 27.83 27.45 27.82 4,503 +0.41(+1.50%)
Oct 10, 2013 27.31 27.41 27.30 27.41 3,021 +0.62(+2.31%)
Oct 09, 2013 26.86 26.86 26.61 26.79 10,620 -0.01(-0.04%)
Oct 08, 2013 27.30 27.30 26.80 26.80 671 -0.53(-1.95%)
Oct 07, 2013 27.40 27.52 27.33 27.33 2,730 -0.34(-1.22%)
Oct 04, 2013 27.66 27.72 27.66 27.67 7,748 +0.17(+0.63%)
Oct 03, 2013 27.49 27.51 27.31 27.50 4,578 -0.24(-0.87%)
Oct 02, 2013 27.69 27.84 27.61 27.74 2,874 -0.06(-0.22%)
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.