Skip to main content
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 (%)
May 31, 2013 23.47 23.57 23.36 23.36 10,845 -0.21(-0.88%)
May 30, 2013 23.50 23.60 23.50 23.57 2,270 +0.18(+0.77%)
May 29, 2013 23.63 23.64 23.24 23.39 6,824 -0.40(-1.68%)
May 28, 2013 23.89 23.97 23.74 23.79 6,704 +0.49(+2.10%)
May 24, 2013 23.30 23.30 23.30 23.30 199 -0.13(-0.55%)
May 23, 2013 23.27 23.42 23.27 23.42 1,681 +0.05(+0.20%)
May 22, 2013 23.82 23.84 23.38 23.38 1,022 -0.48(-2.00%)
May 21, 2013 23.85 23.85 23.77 23.85 21,949 -0.14(-0.60%)
May 20, 2013 23.91 24.02 23.84 24.00 21,606 +0.25(+1.04%)
May 16, 2013 23.75 23.75 23.75 23.75 0 +0.03(+0.13%)
May 15, 2013 23.70 23.89 23.70 23.72 487 +0.38(+1.63%)
May 13, 2013 23.42 23.42 23.34 23.34 1,945 -0.08(-0.36%)
May 10, 2013 23.33 23.42 23.24 23.42 3,157 +0.14(+0.61%)
May 09, 2013 23.21 23.28 23.19 23.28 1,293 +0.22(+0.95%)
May 07, 2013 23.06 23.06 23.06 0 +0.14(+0.62%)
May 06, 2013 22.89 22.92 22.88 22.92 1,722 +0.04(+0.17%)
May 03, 2013 22.79 22.88 22.39 22.88 325 +0.50(+2.21%)
May 02, 2013 22.39 22.39 22.39 22.39 242 +0.20(+0.90%)
May 01, 2013 22.35 22.35 22.17 22.19 855 -0.29(-1.27%)
Apr 30, 2013 22.42 22.47 22.35 22.47 3,138 +0.12(+0.55%)
Apr 29, 2013 22.31 22.44 22.23 22.35 4,290 +0.15(+0.69%)
Apr 26, 2013 22.33 22.39 22.19 22.19 2,398 -0.19(-0.85%)
Apr 25, 2013 22.46 22.49 22.39 22.39 2,218 +0.15(+0.69%)
Apr 24, 2013 22.13 22.23 22.13 22.23 1,022 +0.19(+0.87%)
Apr 23, 2013 21.88 22.04 21.82 22.04 4,471 +0.31(+1.44%)
Apr 22, 2013 21.30 21.78 21.30 21.73 21,101 +0.05(+0.22%)
Apr 19, 2013 21.11 21.68 21.11 21.68 1,810 +0.21(+0.98%)
Apr 18, 2013 21.43 21.47 21.43 21.47 8,234 -0.09(-0.40%)
Apr 17, 2013 21.39 21.59 21.39 21.56 1,320 -0.39(-1.78%)
Apr 16, 2013 21.70 21.95 21.70 21.95 1,346 +0.49(+2.27%)
Apr 15, 2013 22.31 22.31 21.46 21.46 8,564 -0.93(-4.15%)
Apr 12, 2013 22.39 22.46 22.26 22.39 1,218 -0.09(-0.38%)
Apr 11, 2013 22.45 22.47 22.44 22.47 1,992 +0.09(+0.42%)
Apr 10, 2013 22.35 22.38 22.35 22.38 398 +0.29(+1.33%)
Apr 09, 2013 22.20 22.20 22.09 22.09 1,880 -0.08(-0.35%)
Apr 08, 2013 22.17 22.17 22.17 22.17 104 +0.39(+1.79%)
Apr 05, 2013 21.73 21.78 21.72 21.78 1,202 -0.28(-1.28%)
Apr 04, 2013 21.94 22.06 21.94 22.06 564 +0.08(+0.38%)
Apr 03, 2013 22.30 22.30 21.95 21.98 6,022 -0.38(-1.71%)
Apr 02, 2013 22.61 22.66 22.31 22.36 11,843 -0.10(-0.47%)
Apr 01, 2013 22.85 22.85 22.33 22.46 12,988 -0.37(-1.63%)
Mar 28, 2013 22.82 22.85 22.82 22.83 1,457 +0.21(+0.93%)
Mar 27, 2013 22.73 22.73 22.59 22.62 1,081 -0.15(-0.65%)
Mar 26, 2013 22.76 22.81 22.76 22.77 917 +0.04(+0.19%)
Mar 25, 2013 22.86 23.00 22.65 22.73 2,975 -0.02(-0.07%)
Mar 22, 2013 22.80 22.80 22.74 22.74 218 +0.04(+0.20%)
Mar 21, 2013 22.80 22.80 22.70 22.70 15,362 -0.20(-0.86%)
Mar 20, 2013 22.72 22.90 22.72 22.90 2,287 +0.39(+1.73%)
Mar 19, 2013 22.68 22.76 22.51 22.51 3,888 -0.12(-0.55%)
Mar 18, 2013 22.69 22.77 22.63 22.63 11,210 -0.24(-1.04%)
Mar 15, 2013 22.76 22.88 22.76 22.87 2,772 +0.03(+0.13%)
Mar 14, 2013 22.81 22.84 22.75 22.84 647 +0.31(+1.38%)
Mar 12, 2013 22.53 22.53 22.53 22.53 0 -0.04(-0.16%)
Mar 11, 2013 22.65 22.67 22.57 22.57 25,420 -0.09(-0.39%)
Mar 08, 2013 22.61 22.68 22.47 22.65 9,471 +0.32(+1.42%)
Mar 07, 2013 22.37 22.40 22.30 22.34 2,503 +0.10(+0.43%)
Mar 06, 2013 22.23 22.37 22.23 22.24 1,641 -0.01(-0.04%)
Mar 05, 2013 22.20 22.33 22.17 22.25 4,174 +0.27(+1.21%)
Mar 04, 2013 21.90 21.99 21.79 21.98 11,619 +0.06(+0.26%)
Mar 01, 2013 21.59 21.97 21.59 21.93 9,343 +0.09(+0.39%)
Feb 28, 2013 21.76 21.88 21.73 21.84 4,551 +0.08(+0.35%)
Feb 27, 2013 21.78 21.79 21.77 21.77 1,431 +0.32(+1.51%)
Feb 26, 2013 21.28 21.44 21.28 21.44 791 -0.20(-0.92%)
Feb 22, 2013 21.59 21.68 21.59 21.64 477 +0.11(+0.53%)
Feb 21, 2013 21.71 21.71 21.35 21.53 2,507 -0.27(-1.22%)
Feb 20, 2013 22.24 22.24 21.79 21.79 3,608 -0.39(-1.78%)
Feb 19, 2013 22.19 22.19 22.19 22.19 314 +0.07(+0.32%)
Feb 15, 2013 22.15 22.15 22.11 22.12 1,846 -0.05(-0.21%)
Feb 14, 2013 22.16 22.17 22.16 22.17 662 +0.17(+0.76%)
Feb 13, 2013 22.06 22.08 21.95 22.00 28,324 -0.03(-0.14%)
Feb 12, 2013 21.88 22.03 21.84 22.03 8,368 +0.26(+1.21%)
Feb 11, 2013 21.72 21.88 21.71 21.77 10,089 -0.12(-0.53%)
Feb 08, 2013 21.90 21.95 21.89 21.89 862 +0.11(+0.52%)
Feb 07, 2013 21.81 21.81 21.77 21.77 1,046 -0.03(-0.14%)
Feb 06, 2013 21.78 21.80 21.61 21.80 2,666 +0.26(+1.19%)
Feb 04, 2013 21.68 21.73 21.16 21.55 2,862 -0.28(-1.27%)
Feb 01, 2013 21.89 21.89 21.82 21.82 770 +0.20(+0.93%)
Jan 31, 2013 21.64 21.65 21.54 21.62 1,297 +0.14(+0.67%)
Jan 30, 2013 21.75 21.75 21.48 21.48 2,496 -0.26(-1.18%)
Jan 29, 2013 21.77 21.80 21.72 21.74 6,523 -0.05(-0.21%)
Jan 28, 2013 21.81 21.82 21.78 21.78 11,437 -0.06(-0.27%)
Jan 25, 2013 21.72 21.84 21.72 21.84 3,053 +0.15(+0.70%)
Jan 24, 2013 21.60 21.69 21.60 21.69 427 +0.23(+1.07%)
Jan 23, 2013 21.53 21.53 21.46 21.46 2,566 -0.03(-0.16%)
Jan 22, 2013 21.39 21.53 21.37 21.49 1,650 +0.14(+0.65%)
Jan 18, 2013 21.30 21.36 21.28 21.36 1,830 +0.01(+0.04%)
Jan 17, 2013 21.19 21.35 21.19 21.35 2,292 +0.27(+1.27%)
Jan 16, 2013 21.02 21.08 21.02 21.08 706 +0.00(+0.00%)
Jan 15, 2013 20.88 21.08 20.88 21.08 620 +0.07(+0.32%)
Jan 14, 2013 21.11 21.12 21.01 21.01 778 -0.07(-0.32%)
Jan 12, 2013 20.95 21.08 20.95 21.08 2,617 +0.00(+0.00%)
Jan 11, 2013 20.95 21.08 20.95 21.08 2,617 +0.07(+0.33%)
Jan 10, 2013 20.97 21.04 20.97 21.01 760 -0.02(-0.10%)
Jan 09, 2013 21.01 21.03 21.01 21.03 524 +0.16(+0.78%)
Jan 08, 2013 21.11 21.11 20.78 20.87 1,055 -0.01(-0.05%)
Jan 07, 2013 20.77 20.91 20.77 20.88 3,081 -0.11(-0.54%)
Jan 04, 2013 20.99 20.99 20.99 20.99 115 +0.17(+0.82%)
Jan 03, 2013 20.71 20.95 20.71 20.82 3,021 -0.01(-0.04%)
Jan 02, 2013 20.90 20.90 20.68 20.83 42,239 +0.52(+2.58%)
Dec 31, 2012 19.88 20.31 19.87 20.31 6,848 +0.22(+1.09%)
Dec 28, 2012 19.99 20.09 19.99 20.09 1,153 +0.15(+0.77%)
Dec 27, 2012 19.94 19.97 19.81 19.94 3,621 -0.10(-0.52%)
Dec 26, 2012 20.10 20.15 20.01 20.04 6,261 -0.20(-0.99%)
Dec 24, 2012 20.24 20.24 20.16 20.24 6,203 +0.08(+0.38%)
Dec 21, 2012 20.31 20.31 20.16 20.16 1,757 -0.30(-1.49%)
Dec 20, 2012 20.47 20.47 20.47 20.47 507 +0.16(+0.80%)
Dec 19, 2012 20.35 20.45 20.31 20.31 9,249 +0.06(+0.28%)
Dec 18, 2012 19.98 20.33 19.98 20.25 2,226 +0.28(+1.41%)
Dec 17, 2012 19.77 19.97 19.74 19.97 2,173 +0.25(+1.28%)
Dec 14, 2012 19.73 19.84 19.71 19.72 3,904 -0.12(-0.63%)
Dec 13, 2012 19.73 19.89 19.73 19.84 3,730 -0.18(-0.90%)
Dec 12, 2012 20.09 20.12 19.96 20.02 5,179 +0.06(+0.31%)
Dec 11, 2012 20.03 20.06 19.96 19.96 1,583 +0.06(+0.32%)
Dec 10, 2012 19.91 19.91 19.90 19.90 7,861 +0.13(+0.67%)
Dec 07, 2012 19.78 19.89 19.76 19.76 2,890 -0.03(-0.16%)
Dec 06, 2012 19.86 19.87 19.80 19.80 1,989 -0.12(-0.60%)
Dec 05, 2012 19.79 19.92 19.79 19.92 1,490 -0.07(-0.33%)
Dec 04, 2012 19.97 19.98 19.84 19.98 2,056 +0.07(+0.35%)
Nov 30, 2012 19.97 19.97 19.89 19.91 1,469 -0.12(-0.58%)
Nov 29, 2012 20.06 20.09 20.02 20.03 3,029 +0.30(+1.54%)
Nov 28, 2012 19.73 19.73 19.73 19.73 338 +0.01(+0.05%)
Nov 27, 2012 19.90 19.90 19.72 19.72 5,578 +0.08(+0.39%)
Nov 26, 2012 19.61 19.65 19.61 19.64 1,199 -0.00(-0.00%)
Nov 24, 2012 19.57 19.64 19.56 19.64 497 +0.00(+0.00%)
Nov 23, 2012 19.57 19.64 19.56 19.64 497 +0.20(+1.03%)
Nov 21, 2012 19.47 19.48 19.44 19.44 2,160 +0.04(+0.20%)
Nov 20, 2012 19.33 19.41 19.33 19.40 3,342 +0.09(+0.44%)
Nov 19, 2012 19.07 19.32 19.07 19.32 6,430 +0.35(+1.86%)
Nov 16, 2012 18.72 18.96 18.61 18.96 15,727 +0.25(+1.34%)
Nov 15, 2012 18.70 18.76 18.66 18.71 3,375 -0.19(-1.03%)
Nov 14, 2012 19.08 19.12 18.90 18.91 7,849 -0.47(-2.41%)
Nov 13, 2012 19.34 19.43 19.34 19.37 1,960 -0.00(-0.02%)
Nov 12, 2012 19.42 19.51 19.32 19.38 8,871 -0.10(-0.51%)
Nov 09, 2012 19.31 19.52 19.31 19.48 12,190 +0.04(+0.19%)
Nov 08, 2012 19.48 19.48 19.43 19.44 2,713 -0.29(-1.49%)
Nov 07, 2012 19.64 19.73 19.60 19.73 8,271 -0.18(-0.92%)
Nov 06, 2012 19.92 19.92 19.92 19.92 496 +0.01(+0.05%)
Nov 05, 2012 19.91 19.91 19.91 19.91 104 +0.02(+0.08%)
Nov 02, 2012 20.29 20.29 19.89 19.89 1,742 -0.24(-1.18%)
Nov 01, 2012 20.10 20.14 20.03 20.13 2,866 +0.17(+0.87%)
Oct 31, 2012 19.63 19.95 19.63 19.95 23,574 +0.39(+2.00%)
Oct 26, 2012 19.56 19.56 19.56 0 -0.11(-0.58%)
Oct 25, 2012 19.93 19.94 19.68 19.68 4,207 -0.02(-0.10%)
Oct 24, 2012 19.78 19.78 19.65 19.70 5,200 -0.10(-0.48%)
Oct 23, 2012 19.62 19.79 19.60 19.79 3,776 -0.01(-0.05%)
Oct 19, 2012 20.06 20.07 19.80 19.80 3,887 -0.41(-2.03%)
Oct 18, 2012 20.35 20.35 20.21 20.21 3,701 -0.14(-0.67%)
Oct 17, 2012 20.34 20.41 20.28 20.35 9,773 +0.06(+0.30%)
Oct 16, 2012 20.21 20.29 20.20 20.29 14,017 +0.24(+1.19%)
Oct 15, 2012 19.94 20.05 19.94 20.05 230 +0.08(+0.38%)
Oct 12, 2012 20.08 20.08 19.93 19.97 12,047 -0.18(-0.91%)
Oct 11, 2012 20.24 20.24 20.09 20.16 14,902 +0.06(+0.29%)
Oct 10, 2012 20.05 20.10 20.05 20.10 2,677 -0.03(-0.14%)
Oct 09, 2012 20.44 20.44 20.02 20.13 1,146 -0.32(-1.56%)
Oct 08, 2012 20.45 20.45 20.45 20.45 461 -0.19(-0.90%)
Oct 06, 2012 20.81 20.81 20.63 20.63 229 +0.00(+0.00%)
Oct 05, 2012 20.81 20.81 20.63 20.63 229 +0.01(+0.05%)
Oct 04, 2012 20.66 20.66 20.54 20.62 76,774 +0.08(+0.37%)
Oct 03, 2012 20.52 20.64 20.52 20.55 49,965 -0.03(-0.14%)
Oct 02, 2012 20.67 20.68 20.50 20.57 13,060 -0.01(-0.05%)
Oct 01, 2012 20.75 20.75 20.47 20.58 604,484 -0.02(-0.11%)
Sep 28, 2012 20.52 20.61 20.52 20.61 4,423 +0.03(+0.16%)
Sep 27, 2012 20.41 20.65 20.41 20.57 34,695 +0.30(+1.46%)
Sep 26, 2012 20.55 20.55 20.28 20.28 8,629 -0.21(-1.02%)
Sep 25, 2012 20.91 20.96 20.49 20.49 19,665 -0.26(-1.24%)
Sep 24, 2012 20.84 20.90 20.75 20.75 5,358 -0.23(-1.09%)
Sep 21, 2012 21.02 21.06 20.96 20.97 14,365 +0.10(+0.49%)
Sep 20, 2012 20.80 20.88 20.75 20.87 3,126 +0.04(+0.19%)
Sep 19, 2012 21.01 21.09 20.83 20.83 17,613 -0.20(-0.95%)
Sep 18, 2012 21.01 21.03 20.95 21.03 5,722 +0.10(+0.50%)
Sep 17, 2012 20.94 21.04 20.92 20.93 24,956 -0.17(-0.81%)
Sep 14, 2012 21.09 21.30 21.08 21.10 38,115 +0.13(+0.64%)
Sep 13, 2012 20.70 21.06 20.70 20.96 7,818 +0.20(+0.96%)
Sep 12, 2012 20.84 20.84 20.61 20.76 34,504 +0.13(+0.65%)
Sep 11, 2012 20.72 20.75 20.63 20.63 16,645 -0.09(-0.41%)
Sep 10, 2012 20.70 20.75 20.70 20.72 2,400 -0.03(-0.14%)
Sep 07, 2012 20.71 20.75 20.66 20.75 5,226 +0.05(+0.23%)
Sep 06, 2012 20.50 20.79 20.50 20.70 49,481 +0.30(+1.45%)
Sep 05, 2012 20.51 20.51 20.27 20.40 574,545 +0.20(+1.00%)
Sep 04, 2012 20.41 20.41 19.97 20.20 1,024 +0.10(+0.51%)
Aug 31, 2012 20.15 20.15 20.10 20.10 1,040 +0.03(+0.14%)
Aug 30, 2012 20.07 20.07 20.07 20.07 104 -0.02(-0.10%)
Aug 29, 2012 20.09 20.09 20.09 20.09 105 +0.06(+0.29%)
Aug 27, 2012 20.03 20.03 20.03 20.03 104 +0.03(+0.17%)
Aug 24, 2012 19.96 20.00 19.96 20.00 1,520 +0.05(+0.26%)
Aug 23, 2012 19.99 19.99 19.94 19.94 419 -0.08(-0.41%)
Aug 22, 2012 20.02 20.12 19.94 20.03 3,558 +0.02(+0.12%)
Aug 21, 2012 20.25 20.25 20.00 20.00 2,646 -0.05(-0.24%)
Aug 20, 2012 20.24 20.24 19.98 20.05 23,455 -0.23(-1.16%)
Aug 17, 2012 20.11 20.28 19.95 20.28 3,597 +0.18(+0.90%)
Aug 16, 2012 19.90 20.10 19.74 20.10 1,422 +0.26(+1.33%)
Aug 15, 2012 19.87 19.87 19.81 19.84 1,494 +0.08(+0.40%)
Aug 14, 2012 19.73 19.76 19.73 19.76 513 +0.24(+1.21%)
Aug 13, 2012 19.63 19.69 19.53 19.53 939 -0.21(-1.06%)
Aug 11, 2012 19.74 19.76 19.71 19.73 2,323 +0.00(+0.00%)
Aug 10, 2012 19.74 19.76 19.71 19.73 2,323 -0.14(-0.72%)
Aug 09, 2012 19.80 19.90 19.80 19.88 18,114 +0.04(+0.19%)
Aug 08, 2012 19.83 19.94 19.80 19.84 3,634 -0.00(-0.00%)
Aug 07, 2012 19.79 19.96 19.79 19.84 5,603 +0.13(+0.68%)
Aug 06, 2012 19.69 19.85 19.69 19.71 20,075 -0.03(-0.13%)
Aug 03, 2012 19.71 19.73 19.69 19.73 1,028 +0.43(+2.21%)
Aug 01, 2012 19.31 19.31 19.31 0 -0.39(-1.98%)
Jul 31, 2012 19.55 19.70 19.55 19.70 618 +0.23(+1.18%)
Jul 30, 2012 19.47 19.47 19.47 19.47 114 -0.15(-0.78%)
Jul 27, 2012 19.49 19.64 19.39 19.62 1,720 +0.55(+2.90%)
Jul 26, 2012 19.52 19.52 19.07 19.07 4,509 +0.10(+0.50%)
Jul 25, 2012 18.97 18.97 18.97 18.97 136 +0.27(+1.46%)
Jul 24, 2012 19.17 19.17 18.70 18.70 3,698 -0.39(-2.04%)
Jul 23, 2012 18.96 19.09 18.96 19.09 314 -0.49(-2.49%)
Jul 19, 2012 19.58 19.58 19.58 0 -0.03(-0.17%)
Jul 17, 2012 19.61 19.61 19.61 0 +0.05(+0.24%)
Jul 16, 2012 19.49 19.62 19.49 19.56 786 +0.10(+0.54%)
Jul 12, 2012 19.46 19.46 19.46 0 +0.15(+0.79%)
Jul 11, 2012 19.52 19.52 19.31 19.31 7,711 -0.21(-1.07%)
Jul 10, 2012 19.70 19.70 19.46 19.52 12,687 -0.18(-0.92%)
Jul 09, 2012 19.76 19.76 19.70 19.70 821 -0.08(-0.39%)
Jul 06, 2012 19.77 19.77 19.77 19.77 1,300 -0.27(-1.34%)
Jul 05, 2012 19.94 20.09 19.94 20.04 1,696 +0.06(+0.31%)
Jul 03, 2012 19.96 19.98 19.96 19.98 1,657 +0.50(+2.55%)
Jun 29, 2012 19.48 19.48 19.48 0 +0.60(+3.20%)
Jun 28, 2012 18.73 18.89 18.73 18.88 6,297 -0.10(-0.50%)
Jun 27, 2012 19.01 19.05 18.97 18.97 5,462 +0.21(+1.12%)
Jun 26, 2012 18.71 18.80 18.70 18.76 4,556 -0.02(-0.11%)
Jun 25, 2012 18.76 18.78 18.74 18.78 1,258 -0.16(-0.85%)
Jun 22, 2012 18.98 19.09 18.87 18.94 85,878 -0.47(-2.41%)
Jun 20, 2012 19.41 19.41 19.41 19.41 0 -0.03(-0.15%)
Jun 19, 2012 19.51 19.54 19.44 19.44 6,381 +0.33(+1.75%)
Jun 18, 2012 19.03 19.11 19.03 19.11 891 -0.01(-0.06%)
Jun 15, 2012 18.95 19.12 18.95 19.12 5,089 +0.34(+1.79%)
Jun 14, 2012 18.78 18.78 18.78 18.78 175 -0.10(-0.51%)
Jun 13, 2012 18.99 18.99 18.88 18.88 2,055 +0.13(+0.71%)
Jun 12, 2012 18.90 18.90 18.74 18.74 1,730 -0.21(-1.12%)
Jun 11, 2012 18.99 18.99 18.95 18.95 262 -0.17(-0.87%)
Jun 08, 2012 18.89 19.12 18.73 19.12 8,049 +0.28(+1.47%)
Jun 07, 2012 19.02 19.02 18.84 18.84 966 -0.10(-0.53%)
Jun 06, 2012 18.94 18.94 18.94 18.94 422 +0.45(+2.42%)
Jun 05, 2012 18.38 18.51 18.30 18.50 1,133 +0.26(+1.41%)
Jun 04, 2012 18.11 18.24 17.98 18.24 3,900 -0.42(-2.25%)
Jun 02, 2012 18.66 18.66 18.66 18.66 524 +0.00(+0.00%)
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.