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 30, 2012 19.12 19.12 19.12 19.12 0 -0.34(-1.73%)
May 29, 2012 19.23 19.46 19.23 19.46 779 +0.26(+1.34%)
May 25, 2012 19.21 19.21 19.20 19.20 417 +0.00(+0.00%)
May 24, 2012 19.19 19.58 19.11 19.20 40,125 +0.08(+0.44%)
May 23, 2012 18.91 19.12 18.90 19.12 2,095 -0.05(-0.29%)
May 22, 2012 19.26 19.26 19.17 19.17 1,101 +0.02(+0.10%)
May 21, 2012 18.80 19.15 18.73 19.15 5,923 +0.46(+2.45%)
May 18, 2012 18.52 18.99 18.52 18.70 5,186 -0.25(-1.31%)
May 17, 2012 19.41 19.41 18.93 18.94 6,595 -0.54(-2.79%)
May 16, 2012 19.57 19.61 19.49 19.49 1,001 -0.17(-0.87%)
May 14, 2012 19.66 19.66 19.66 0 -0.16(-0.82%)
May 11, 2012 19.86 19.86 19.82 19.82 713 -0.05(-0.24%)
May 10, 2012 19.77 19.87 19.77 19.87 6,023 +0.21(+1.06%)
May 09, 2012 19.06 19.74 19.06 19.66 951 -0.28(-1.38%)
May 07, 2012 19.94 19.94 19.94 19.94 0 +0.05(+0.24%)
May 04, 2012 20.00 20.00 19.82 19.89 9,582 -0.36(-1.79%)
May 03, 2012 20.92 20.92 20.25 20.25 891 -0.32(-1.58%)
May 01, 2012 20.57 20.57 20.57 0 +0.30(+1.46%)
Apr 30, 2012 20.28 20.28 20.28 20.28 839 -0.02(-0.09%)
Apr 27, 2012 20.25 20.30 20.25 20.30 327 +0.13(+0.66%)
Apr 26, 2012 20.16 20.16 20.16 20.16 3,456 +0.21(+1.05%)
Apr 25, 2012 19.92 19.98 19.87 19.95 795 +0.48(+2.45%)
Apr 24, 2012 19.50 19.68 19.48 19.48 472 +0.02(+0.10%)
Apr 23, 2012 19.46 19.46 19.46 19.46 104 -0.36(-1.83%)
Apr 20, 2012 19.95 19.95 19.78 19.82 2,460 +0.11(+0.58%)
Apr 19, 2012 19.71 19.71 19.71 19.71 239 -0.28(-1.38%)
Apr 17, 2012 19.98 19.98 19.98 0 +0.26(+1.31%)
Apr 16, 2012 19.83 19.83 19.53 19.73 578 +0.06(+0.29%)
Apr 13, 2012 19.73 19.73 19.62 19.67 1,258 -0.22(-1.10%)
Apr 12, 2012 19.54 19.89 19.54 19.89 1,151 +0.07(+0.34%)
Apr 09, 2012 19.82 19.82 19.82 0 -0.27(-1.33%)
Apr 05, 2012 20.15 20.15 20.09 20.09 4,824 +0.06(+0.29%)
Apr 04, 2012 20.02 20.03 20.02 20.03 1,066 -0.34(-1.68%)
Apr 03, 2012 20.48 20.48 20.36 20.37 14,023 -0.06(-0.30%)
Apr 02, 2012 20.29 20.49 20.26 20.43 42,809 +0.17(+0.82%)
Mar 29, 2012 20.27 20.27 20.27 20.27 0 +0.10(+0.52%)
Mar 28, 2012 20.38 20.38 20.16 20.16 2,781 -0.31(-1.49%)
Mar 27, 2012 20.60 20.60 20.47 20.47 2,086 -0.09(-0.42%)
Mar 26, 2012 20.57 20.57 20.55 20.55 1,392 +0.42(+2.10%)
Mar 23, 2012 20.13 20.13 20.13 20.13 199 +0.25(+1.28%)
Mar 22, 2012 19.88 19.88 19.88 19.88 127 -0.20(-1.01%)
Mar 21, 2012 20.03 20.14 20.03 20.08 2,669 -0.02(-0.08%)
Mar 20, 2012 20.10 20.10 20.10 20.10 1,914 -0.12(-0.61%)
Mar 19, 2012 20.31 20.31 20.20 20.22 53,078 +0.18(+0.91%)
Mar 16, 2012 20.05 20.05 20.04 20.04 578 +0.11(+0.57%)
Mar 15, 2012 19.86 19.93 19.86 19.93 818 -0.03(-0.17%)
Mar 14, 2012 20.04 20.04 19.96 19.96 2,188 +0.07(+0.36%)
Mar 13, 2012 19.79 19.92 19.79 19.89 3,080 +0.13(+0.68%)
Mar 12, 2012 19.71 19.75 19.71 19.75 1,992 +0.05(+0.25%)
Mar 09, 2012 19.73 19.73 19.70 19.70 839 +0.45(+2.36%)
Mar 08, 2012 19.25 19.25 19.25 19.25 262 +0.04(+0.19%)
Mar 07, 2012 19.12 19.21 19.12 19.21 1,802 +0.33(+1.73%)
Mar 06, 2012 19.08 19.08 18.89 18.89 7,122 -0.43(-2.21%)
Mar 02, 2012 19.31 19.31 19.31 0 -0.27(-1.38%)
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.