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 (%)
Apr 07, 2016 28.25 28.25 28.25 0 -0.42(-1.47%)
Apr 06, 2016 28.36 28.67 28.36 28.67 2,320 +0.31(+1.08%)
Apr 05, 2016 28.62 28.62 28.35 28.36 8,735 -0.29(-1.00%)
Apr 04, 2016 28.99 28.99 28.65 28.65 3,466 -0.36(-1.25%)
Apr 01, 2016 28.78 29.04 28.74 29.01 3,815 +0.15(+0.53%)
Mar 31, 2016 28.85 28.99 28.77 28.86 5,316 +0.00(+0.00%)
Mar 30, 2016 28.86 28.90 28.69 28.86 9,621 +0.14(+0.50%)
Mar 29, 2016 27.82 28.71 27.80 28.71 83,275 +0.83(+2.98%)
Mar 28, 2016 27.89 27.97 27.65 27.88 9,528 +0.07(+0.25%)
Mar 24, 2016 27.81 27.81 27.81 0 +0.11(+0.38%)
Mar 23, 2016 27.96 27.97 27.71 27.71 8,317 -0.38(-1.35%)
Mar 22, 2016 27.95 28.15 27.95 28.09 6,509 -0.04(-0.14%)
Mar 21, 2016 28.13 28.27 28.04 28.13 7,991 -0.09(-0.31%)
Mar 18, 2016 28.10 28.28 28.03 28.21 15,139 +0.20(+0.72%)
Mar 17, 2016 27.49 28.09 27.48 28.01 11,191 +0.35(+1.28%)
Mar 16, 2016 27.55 27.73 27.53 27.66 9,717 +0.16(+0.59%)
Mar 15, 2016 27.68 27.68 27.49 27.49 12,420 -0.34(-1.20%)
Mar 14, 2016 27.89 27.94 27.83 27.83 10,284 -0.14(-0.51%)
Mar 11, 2016 27.55 27.99 27.55 27.97 18,682 +0.60(+2.20%)
Mar 10, 2016 27.78 27.85 27.27 27.37 12,944 -0.32(-1.14%)
Mar 09, 2016 27.66 27.74 27.58 27.69 8,608 +0.14(+0.52%)
Mar 08, 2016 27.79 27.80 27.54 27.54 5,666 -0.46(-1.64%)
Mar 07, 2016 27.79 28.03 27.71 28.00 5,454 +0.19(+0.69%)
Mar 04, 2016 27.79 28.00 27.74 27.81 140,023 +0.10(+0.35%)
Mar 03, 2016 27.63 27.74 27.47 27.71 20,320 +0.20(+0.73%)
Mar 02, 2016 27.48 27.55 27.28 27.51 55,270 +0.05(+0.20%)
Mar 01, 2016 27.17 27.46 27.17 27.46 3,980 +0.42(+1.57%)
Feb 29, 2016 27.08 27.23 27.03 27.03 12,332 -0.12(-0.46%)
Feb 26, 2016 27.18 27.18 27.08 27.16 6,177 +0.15(+0.57%)
Feb 25, 2016 26.79 27.02 26.79 27.01 10,903 +0.20(+0.75%)
Feb 24, 2016 26.36 26.81 26.25 26.81 22,570 +0.29(+1.08%)
Feb 23, 2016 26.54 26.66 26.51 26.52 12,385 -0.04(-0.14%)
Feb 22, 2016 26.58 26.71 26.52 26.56 10,453 +0.20(+0.77%)
Feb 19, 2016 26.09 26.40 26.09 26.35 11,231 +0.27(+1.02%)
Feb 18, 2016 26.26 26.37 26.09 26.09 163,707 -0.09(-0.33%)
Feb 17, 2016 26.07 26.32 26.07 26.17 11,637 +0.33(+1.26%)
Feb 16, 2016 25.56 25.87 25.48 25.85 24,449 +0.48(+1.89%)
Feb 12, 2016 25.37 25.37 25.37 0 +0.31(+1.22%)
Feb 11, 2016 24.88 25.08 24.71 25.06 33,952 -0.28(-1.10%)
Feb 10, 2016 25.44 25.70 25.34 25.34 28,895 +0.10(+0.42%)
Feb 09, 2016 24.98 25.05 24.97 25.24 99,223 -0.01(-0.03%)
Feb 08, 2016 25.16 25.25 24.93 25.24 24,716 -0.22(-0.86%)
Feb 05, 2016 26.17 26.17 25.46 25.46 181,368 -0.89(-3.36%)
Feb 04, 2016 26.32 26.55 26.19 26.35 13,105 +0.05(+0.20%)
Feb 03, 2016 26.47 26.47 26.01 26.30 25,084 -0.21(-0.79%)
Feb 02, 2016 26.68 26.75 26.41 26.51 6,316 -0.47(-1.74%)
Feb 01, 2016 26.75 27.14 26.75 26.98 24,347 -0.08(-0.28%)
Jan 29, 2016 26.31 27.05 26.31 27.05 12,985 +0.80(+3.06%)
Jan 28, 2016 26.57 26.57 26.24 26.25 8,520 -0.06(-0.22%)
Jan 27, 2016 26.62 26.76 26.31 26.31 12,111 -0.40(-1.51%)
Jan 26, 2016 26.51 26.81 26.48 26.71 12,233 +0.50(+1.90%)
Jan 25, 2016 26.55 26.55 26.20 26.21 6,671 -0.39(-1.48%)
Jan 22, 2016 26.48 26.64 26.36 26.60 16,758 +0.40(+1.53%)
Jan 21, 2016 26.24 26.46 25.96 26.20 34,705 -0.10(-0.38%)
Jan 20, 2016 25.78 26.46 25.33 26.30 107,379 +0.12(+0.45%)
Jan 19, 2016 26.65 26.65 25.89 26.18 22,115 -0.22(-0.83%)
Jan 15, 2016 26.40 26.40 26.40 0 -0.26(-0.97%)
Jan 14, 2016 26.33 26.84 26.15 26.66 30,757 +0.42(+1.61%)
Jan 13, 2016 27.05 27.05 26.15 26.24 26,188 -0.86(-3.18%)
Jan 12, 2016 27.22 27.22 26.72 27.10 48,415 +0.13(+0.50%)
Jan 11, 2016 27.06 27.18 26.76 26.97 41,484 -0.02(-0.07%)
Jan 08, 2016 27.44 27.67 26.93 26.99 91,937 -0.48(-1.74%)
Jan 07, 2016 27.63 27.85 27.39 27.47 16,562 -0.64(-2.29%)
Jan 06, 2016 28.18 28.34 28.07 28.11 165,408 -0.30(-1.07%)
Jan 05, 2016 28.36 28.50 28.27 28.41 21,318 +0.13(+0.47%)
Jan 04, 2016 28.70 28.70 28.15 28.28 174,012 -0.92(-3.15%)
Dec 31, 2015 29.20 29.20 29.20 0 -0.57(-1.90%)
Dec 30, 2015 29.84 29.91 29.68 29.76 10,179 -0.13(-0.45%)
Dec 29, 2015 29.80 29.95 29.65 29.90 8,268 +0.35(+1.20%)
Dec 28, 2015 29.29 29.55 29.29 29.54 23,835 -0.25(-0.84%)
Dec 24, 2015 29.79 29.79 29.79 0 +0.33(+1.11%)
Dec 23, 2015 29.49 29.54 29.41 29.47 19,416 +0.27(+0.93%)
Dec 22, 2015 29.17 29.29 28.89 29.20 15,237 +0.13(+0.46%)
Dec 21, 2015 29.01 29.14 28.86 29.06 14,165 +0.09(+0.30%)
Dec 18, 2015 29.09 29.15 28.84 28.98 12,349 -0.37(-1.27%)
Dec 17, 2015 29.75 29.75 29.35 29.35 9,185 -0.32(-1.09%)
Dec 16, 2015 29.40 29.68 29.19 29.67 26,421 +0.48(+1.64%)
Dec 15, 2015 29.09 29.29 29.03 29.19 9,592 +0.32(+1.11%)
Dec 14, 2015 29.01 29.09 28.60 28.87 23,215 -0.06(-0.20%)
Dec 11, 2015 29.21 29.32 28.91 28.93 32,414 -0.64(-2.16%)
Dec 10, 2015 29.46 29.63 29.46 29.57 11,329 +0.12(+0.42%)
Dec 09, 2015 29.85 30.03 29.43 29.44 15,593 -0.44(-1.47%)
Dec 08, 2015 29.71 29.99 29.71 29.88 12,112 -0.06(-0.19%)
Dec 07, 2015 30.26 30.27 29.87 29.94 8,724 -0.37(-1.23%)
Dec 04, 2015 30.22 30.39 30.04 30.31 13,111 +0.33(+1.11%)
Dec 03, 2015 30.45 30.64 29.83 29.98 7,108 -0.42(-1.38%)
Dec 02, 2015 30.68 30.68 30.40 30.40 17,042 -0.23(-0.75%)
Dec 01, 2015 30.56 30.63 30.38 30.63 14,755 +0.19(+0.61%)
Nov 30, 2015 30.70 30.70 30.44 30.44 5,144 -0.20(-0.64%)
Nov 27, 2015 30.44 30.67 30.44 30.64 3,453 +0.16(+0.53%)
Nov 25, 2015 30.47 30.47 30.47 0 +0.24(+0.79%)
Nov 24, 2015 29.98 30.27 29.86 30.24 51,345 +0.11(+0.38%)
Nov 23, 2015 30.25 30.12 39,019 +0.20(+0.67%)
Nov 20, 2015 29.78 30.10 29.78 29.92 34,683 +0.21(+0.70%)
Nov 19, 2015 29.93 29.93 29.64 29.71 29,018 -0.25(-0.83%)
Nov 18, 2015 29.60 29.96 29.52 29.96 23,552 +0.38(+1.29%)
Nov 17, 2015 29.55 29.93 29.51 29.58 30,584 +0.07(+0.23%)
Nov 16, 2015 29.34 29.53 29.17 29.51 29,787 +0.29(+1.01%)
Nov 13, 2015 29.42 29.50 29.21 29.21 5,206 -0.33(-1.13%)
Nov 12, 2015 29.81 29.84 29.52 29.55 14,350 -0.48(-1.59%)
Nov 11, 2015 30.29 30.32 30.03 30.03 35,642 -0.25(-0.82%)
Nov 10, 2015 30.10 30.32 30.04 30.27 8,341 +0.05(+0.16%)
Nov 09, 2015 30.62 30.62 30.10 30.23 15,465 -0.52(-1.68%)
Nov 06, 2015 30.45 30.74 30.32 30.74 36,689 +0.34(+1.13%)
Nov 05, 2015 30.22 30.40 30.07 30.40 18,131 +0.31(+1.01%)
Nov 04, 2015 30.22 30.22 29.99 30.09 21,056 -0.06(-0.19%)
Nov 03, 2015 30.04 30.23 29.89 30.15 20,219 +0.10(+0.32%)
Nov 02, 2015 29.65 30.10 29.65 30.05 8,629 +0.55(+1.88%)
Oct 30, 2015 29.65 29.78 29.48 29.50 10,913 -0.15(-0.50%)
Oct 29, 2015 29.79 29.96 29.61 29.65 99,622 -0.41(-1.35%)
Oct 28, 2015 29.29 30.05 29.29 30.05 44,373 +0.75(+2.57%)
Oct 27, 2015 29.46 29.50 29.18 29.30 17,376 -0.20(-0.68%)
Oct 26, 2015 29.57 29.61 29.41 29.50 28,773 -0.07(-0.23%)
Oct 23, 2015 29.33 29.58 29.23 29.57 34,889 +0.46(+1.57%)
Oct 22, 2015 29.12 29.25 28.86 29.11 38,380 +0.18(+0.63%)
Oct 21, 2015 29.56 29.56 28.93 28.93 50,772 -0.46(-1.56%)
Oct 20, 2015 29.52 29.52 29.21 29.39 10,388 -0.04(-0.13%)
Oct 19, 2015 29.13 29.52 29.12 29.42 76,501 +0.24(+0.82%)
Oct 16, 2015 29.19 29.28 28.95 29.19 36,185 +0.16(+0.56%)
Oct 15, 2015 28.54 29.03 28.44 29.02 26,516 +0.53(+1.86%)
Oct 14, 2015 28.63 28.77 28.49 28.49 9,596 -0.38(-1.31%)
Oct 13, 2015 29.23 29.40 28.87 28.87 32,199 -0.38(-1.31%)
Oct 12, 2015 29.16 29.29 29.06 29.25 25,273 +0.18(+0.64%)
Oct 09, 2015 29.10 29.16 29.02 29.07 26,078 +0.06(+0.22%)
Oct 08, 2015 28.74 29.00 28.74 29.00 435,743 +0.21(+0.73%)
Oct 07, 2015 28.51 28.81 28.38 28.79 9,813 +0.55(+1.96%)
Oct 06, 2015 28.63 28.73 28.11 28.24 54,187 -0.39(-1.37%)
Oct 05, 2015 28.42 28.68 28.42 28.63 70,270 +0.63(+2.25%)
Oct 02, 2015 27.43 28.00 27.12 28.00 45,514 +0.28(+1.00%)
Oct 01, 2015 27.79 27.80 27.49 27.73 177,203 -0.10(-0.34%)
Sep 30, 2015 27.62 27.82 27.48 27.82 14,000 +0.40(+1.48%)
Sep 29, 2015 27.57 27.73 27.31 27.42 134,837 -0.19(-0.71%)
Sep 28, 2015 28.58 28.58 27.50 27.61 62,357 -1.08(-3.76%)
Sep 25, 2015 29.06 29.12 28.58 28.69 10,057 -0.18(-0.63%)
Sep 24, 2015 28.88 28.88 28.55 28.87 8,932 -0.06(-0.21%)
Sep 23, 2015 28.94 29.10 28.85 28.93 8,795 +0.04(+0.13%)
Sep 22, 2015 29.00 29.08 28.80 28.89 16,081 -0.41(-1.41%)
Sep 21, 2015 29.56 29.78 29.23 29.31 29,056 +0.01(+0.04%)
Sep 18, 2015 29.29 29.61 29.21 29.29 9,021 -0.44(-1.48%)
Sep 17, 2015 29.64 30.06 29.64 29.73 9,789 +0.08(+0.26%)
Sep 16, 2015 29.42 29.66 29.36 29.66 21,531 +0.24(+0.81%)
Sep 15, 2015 29.13 29.52 29.13 29.42 33,187 +0.29(+0.98%)
Sep 14, 2015 29.27 29.27 29.08 29.13 11,986 -0.03(-0.10%)
Sep 11, 2015 28.79 29.16 28.79 29.16 16,360 +0.17(+0.59%)
Sep 10, 2015 28.86 29.10 28.86 28.99 16,508 +0.08(+0.26%)
Sep 09, 2015 29.39 29.39 28.91 28.91 12,922 -0.26(-0.88%)
Sep 08, 2015 28.88 29.21 28.76 29.17 16,974 +0.79(+2.79%)
Sep 04, 2015 28.38 28.38 28.38 0 -0.20(-0.71%)
Sep 03, 2015 28.62 28.91 28.58 28.58 37,093 +0.04(+0.15%)
Sep 02, 2015 28.41 28.54 28.14 28.54 25,137 +0.46(+1.63%)
Sep 01, 2015 28.23 28.46 27.92 28.08 138,175 -0.68(-2.36%)
Aug 31, 2015 28.82 29.04 28.73 28.76 27,629 -0.15(-0.53%)
Aug 28, 2015 28.73 28.97 28.73 28.91 15,647 +0.08(+0.26%)
Aug 27, 2015 28.65 28.96 28.44 28.84 735,119 +0.54(+1.92%)
Aug 26, 2015 28.34 28.40 27.59 28.29 13,198 +0.57(+2.07%)
Aug 25, 2015 28.85 28.85 27.61 27.72 29,115 -0.19(-0.68%)
Aug 24, 2015 28.44 28.74 20.27 27.91 54,671 -1.13(-3.91%)
Aug 21, 2015 29.14 29.39 28.83 29.05 25,974 -0.35(-1.20%)
Aug 20, 2015 29.89 29.94 29.40 29.40 30,682 -0.96(-3.17%)
Aug 19, 2015 30.32 30.52 30.06 30.36 10,440 -0.15(-0.50%)
Aug 18, 2015 30.73 30.73 30.48 30.52 21,998 -0.19(-0.62%)
Aug 17, 2015 30.24 30.71 30.24 30.71 31,442 +0.32(+1.04%)
Aug 14, 2015 30.18 30.39 29.98 30.39 25,381 +0.28(+0.94%)
Aug 13, 2015 30.23 30.44 30.08 30.10 10,930 -0.08(-0.28%)
Aug 12, 2015 30.12 30.21 29.68 30.19 18,597 -0.18(-0.60%)
Aug 11, 2015 30.30 30.56 30.23 30.37 13,323 -0.11(-0.38%)
Aug 10, 2015 30.45 30.68 30.45 30.49 15,138 +0.25(+0.82%)
Aug 07, 2015 30.34 30.43 30.05 30.24 20,770 -0.11(-0.38%)
Aug 06, 2015 30.94 30.94 30.20 30.35 16,749 -0.52(-1.70%)
Aug 05, 2015 30.91 31.16 30.81 30.88 34,431 +0.27(+0.89%)
Aug 04, 2015 30.71 30.76 30.57 30.60 20,950 +0.10(+0.32%)
Aug 03, 2015 30.68 30.76 30.37 30.51 13,842 -0.19(-0.62%)
Jul 31, 2015 30.58 30.89 30.52 30.70 12,354 +0.16(+0.53%)
Jul 30, 2015 30.27 30.56 30.22 30.53 28,593 +0.24(+0.79%)
Jul 29, 2015 30.34 30.43 30.22 30.30 34,305 -0.04(-0.13%)
Jul 28, 2015 30.08 30.42 29.77 30.33 38,372 +0.19(+0.63%)
Jul 27, 2015 30.31 30.31 30.05 30.14 25,192 -0.21(-0.69%)
Jul 24, 2015 30.83 30.83 30.34 30.35 14,923 -0.40(-1.30%)
Jul 23, 2015 31.28 31.32 30.73 30.75 29,169 -0.37(-1.20%)
Jul 22, 2015 30.71 31.20 30.71 31.13 218,173 +0.24(+0.77%)
Jul 21, 2015 30.94 31.12 30.72 30.89 25,470 -0.07(-0.23%)
Jul 20, 2015 31.01 31.08 30.92 30.96 28,819 -0.15(-0.48%)
Jul 17, 2015 31.19 31.19 30.94 31.11 15,031 -0.04(-0.12%)
Jul 16, 2015 31.04 31.21 31.03 31.14 52,307 +0.35(+1.15%)
Jul 15, 2015 31.02 31.03 30.77 30.79 38,678 -0.28(-0.89%)
Jul 14, 2015 30.96 31.09 30.91 31.07 27,727 +0.13(+0.41%)
Jul 13, 2015 30.93 31.00 30.85 30.94 27,448 +0.27(+0.90%)
Jul 10, 2015 30.48 30.67 30.41 30.67 24,462 +0.52(+1.74%)
Jul 09, 2015 30.34 30.34 30.05 30.14 15,743 +0.23(+0.78%)
Jul 08, 2015 30.13 30.22 29.82 29.91 14,015 -0.44(-1.46%)
Jul 07, 2015 30.35 30.36 29.82 30.35 22,021 +0.10(+0.32%)
Jul 06, 2015 29.91 30.42 29.91 30.26 14,376 +0.04(+0.13%)
Jul 02, 2015 30.22 30.22 30.22 0 -0.24(-0.78%)
Jul 01, 2015 30.55 30.63 30.24 30.46 99,599 +0.14(+0.45%)
Jun 30, 2015 30.24 30.33 30.15 30.32 26,267 +0.27(+0.90%)
Jun 29, 2015 30.53 30.70 30.05 30.05 12,935 -0.72(-2.35%)
Jun 26, 2015 30.89 31.05 30.72 30.77 13,704 -0.11(-0.37%)
Jun 25, 2015 30.90 30.96 30.81 30.89 15,628 -0.05(-0.18%)
Jun 24, 2015 31.07 31.20 30.89 30.94 26,188 -0.24(-0.77%)
Jun 23, 2015 31.21 31.21 31.08 31.18 689,118 +0.04(+0.13%)
Jun 22, 2015 31.17 31.19 31.05 31.14 8,217 +0.10(+0.31%)
Jun 19, 2015 30.86 31.09 30.86 31.05 6,810 +0.11(+0.34%)
Jun 18, 2015 30.60 30.96 30.60 30.94 5,736 +0.45(+1.47%)
Jun 17, 2015 30.61 30.61 30.39 30.49 7,441 -0.02(-0.06%)
Jun 16, 2015 30.30 30.54 30.30 30.51 12,459 +0.23(+0.75%)
Jun 15, 2015 29.97 30.32 29.97 30.28 9,435 -0.02(-0.06%)
Jun 12, 2015 30.13 30.31 30.13 30.30 8,575 +0.02(+0.06%)
Jun 11, 2015 30.35 30.39 30.24 30.28 11,573 -0.03(-0.09%)
Jun 10, 2015 29.96 30.39 29.96 30.31 7,962 +0.41(+1.37%)
Jun 09, 2015 29.94 30.01 29.68 29.90 16,427 -0.14(-0.48%)
Jun 08, 2015 30.15 30.16 30.02 30.04 45,704 -0.10(-0.32%)
Jun 05, 2015 29.95 30.18 29.75 30.14 15,608 +0.18(+0.61%)
Jun 04, 2015 30.16 30.18 29.92 29.96 9,192 -0.24(-0.79%)
Jun 03, 2015 29.90 30.21 29.90 30.20 6,283 +0.47(+1.57%)
Jun 02, 2015 29.53 29.83 29.53 29.73 6,470 +0.02(+0.06%)
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.