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 (%)
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%)
Jun 01, 2015 29.58 29.83 29.42 29.71 61,176 +0.16(+0.56%)
May 29, 2015 29.77 29.77 29.44 29.55 5,756 -0.17(-0.58%)
May 28, 2015 29.72 29.73 29.56 29.72 5,666 -0.03(-0.09%)
May 27, 2015 29.32 29.75 29.23 29.75 20,414 +0.40(+1.37%)
May 26, 2015 29.63 29.63 29.20 29.34 10,805 -0.37(-1.26%)
May 22, 2015 29.72 29.72 29.72 0 -0.12(-0.40%)
May 21, 2015 29.85 29.99 29.76 29.84 12,215 -0.09(-0.30%)
May 20, 2015 29.76 29.98 29.76 29.93 14,456 +0.12(+0.41%)
May 19, 2015 29.80 29.92 29.75 29.81 32,549 -0.02(-0.06%)
May 18, 2015 29.41 29.83 29.40 29.82 42,595 +0.37(+1.26%)
May 15, 2015 29.48 29.48 29.31 29.45 10,885 -0.03(-0.10%)
May 14, 2015 29.17 29.48 29.17 29.48 8,146 +0.34(+1.18%)
May 13, 2015 29.30 29.30 29.03 29.14 16,314 -0.06(-0.20%)
May 12, 2015 29.65 29.65 28.88 29.19 24,007 -0.11(-0.39%)
May 11, 2015 29.39 29.49 29.31 29.31 7,376 +0.00(+0.00%)
May 08, 2015 29.37 29.40 29.18 29.31 13,440 +0.33(+1.15%)
May 07, 2015 28.91 29.07 28.91 28.97 4,117 +0.30(+1.03%)
May 06, 2015 28.76 28.81 28.56 28.68 12,040 +0.03(+0.10%)
May 05, 2015 29.05 29.05 28.55 28.65 12,661 -0.46(-1.57%)
May 04, 2015 29.13 29.28 29.02 29.11 16,976 +0.04(+0.13%)
May 01, 2015 28.93 29.07 28.78 29.07 15,076 +0.40(+1.40%)
Apr 30, 2015 29.15 29.15 28.67 28.67 26,525 -0.70(-2.37%)
Apr 29, 2015 29.69 29.80 29.36 29.37 20,039 -0.50(-1.66%)
Apr 28, 2015 29.48 29.92 29.48 29.86 17,494 +0.12(+0.39%)
Apr 27, 2015 30.12 30.41 29.70 29.75 23,722 -0.37(-1.23%)
Apr 24, 2015 30.11 30.20 30.10 30.12 24,221 -0.10(-0.32%)
Apr 23, 2015 29.93 30.21 29.93 30.21 12,408 +0.20(+0.67%)
Apr 22, 2015 29.74 30.05 29.74 30.01 8,753 +0.04(+0.13%)
Apr 21, 2015 30.09 30.09 29.94 29.98 8,411 +0.04(+0.14%)
Apr 20, 2015 29.72 30.01 29.64 29.93 23,939 +0.44(+1.48%)
Apr 17, 2015 29.55 29.58 29.39 29.50 28,518 -0.55(-1.84%)
Apr 16, 2015 30.04 30.12 29.98 30.05 114,727 -0.04(-0.13%)
Apr 15, 2015 30.12 30.18 30.01 30.09 14,882 +0.10(+0.35%)
Apr 14, 2015 30.09 30.09 29.82 29.99 4,933 -0.05(-0.17%)
Apr 13, 2015 30.12 30.24 30.04 30.04 19,310 -0.02(-0.08%)
Apr 10, 2015 30.01 30.09 30.00 30.06 14,198 +0.09(+0.29%)
Apr 09, 2015 30.21 30.25 29.78 29.98 16,197 -0.20(-0.65%)
Apr 08, 2015 29.97 30.17 29.89 30.17 21,385 +0.34(+1.13%)
Apr 07, 2015 30.14 30.18 29.83 29.83 31,527 -0.22(-0.73%)
Apr 06, 2015 29.94 30.24 29.94 30.05 20,836 -0.08(-0.26%)
Apr 02, 2015 30.13 30.13 30.13 0 +0.09(+0.29%)
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.