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 24.62 24.72 24.50 24.50 10,340 -0.22(-0.88%)
May 30, 2013 24.65 24.76 24.65 24.72 2,165 +0.19(+0.77%)
May 29, 2013 24.79 24.80 24.38 24.53 6,506 -0.42(-1.68%)
May 28, 2013 25.06 25.14 24.90 24.95 6,392 +0.51(+2.10%)
May 24, 2013 24.44 24.44 24.44 24.44 190 -0.13(-0.55%)
May 23, 2013 24.41 24.57 24.41 24.57 1,603 +0.05(+0.20%)
May 22, 2013 24.99 25.01 24.52 24.52 975 -0.50(-2.00%)
May 21, 2013 25.01 25.02 24.93 25.02 20,926 -0.15(-0.60%)
May 20, 2013 25.08 25.19 25.01 25.17 20,599 +0.26(+1.04%)
May 16, 2013 24.91 24.91 24.91 24.91 0 +0.03(+0.13%)
May 15, 2013 24.86 25.06 24.86 24.88 465 +0.40(+1.63%)
May 13, 2013 24.57 24.57 24.48 24.48 1,855 -0.09(-0.36%)
May 10, 2013 24.47 24.57 24.38 24.57 3,010 +0.15(+0.61%)
May 09, 2013 24.35 24.42 24.32 24.42 1,233 +0.23(+0.95%)
May 07, 2013 24.19 24.19 24.19 0 +0.15(+0.62%)
May 06, 2013 24.00 24.04 24.00 24.04 1,642 +0.04(+0.17%)
May 03, 2013 23.90 24.00 23.48 24.00 310 +0.52(+2.21%)
May 02, 2013 23.48 23.48 23.48 23.48 231 +0.21(+0.90%)
May 01, 2013 23.44 23.44 23.25 23.27 816 -0.30(-1.27%)
Apr 30, 2013 23.52 23.57 23.44 23.57 2,992 +0.13(+0.55%)
Apr 29, 2013 23.40 23.54 23.32 23.44 4,090 +0.16(+0.69%)
Apr 26, 2013 23.43 23.48 23.28 23.28 2,287 -0.20(-0.85%)
Apr 25, 2013 23.56 23.59 23.48 23.48 2,115 +0.16(+0.69%)
Apr 24, 2013 23.21 23.32 23.21 23.32 975 +0.20(+0.87%)
Apr 23, 2013 22.95 23.12 22.89 23.12 4,263 +0.33(+1.44%)
Apr 22, 2013 22.34 22.84 22.34 22.79 20,118 +0.05(+0.22%)
Apr 19, 2013 22.14 22.74 22.14 22.74 1,726 +0.22(+0.98%)
Apr 18, 2013 22.48 22.52 22.48 22.52 7,851 -0.09(-0.40%)
Apr 17, 2013 22.44 22.65 22.44 22.61 1,259 -0.41(-1.78%)
Apr 16, 2013 22.76 23.02 22.76 23.02 1,284 +0.51(+2.27%)
Apr 15, 2013 23.40 23.40 22.51 22.51 8,165 -0.97(-4.15%)
Apr 12, 2013 23.48 23.56 23.35 23.48 1,162 -0.09(-0.38%)
Apr 11, 2013 23.55 23.57 23.54 23.57 1,900 +0.10(+0.42%)
Apr 10, 2013 23.44 23.48 23.44 23.48 380 +0.31(+1.33%)
Apr 09, 2013 23.29 23.29 23.17 23.17 1,793 -0.08(-0.35%)
Apr 08, 2013 23.25 23.25 23.25 23.25 100 +0.41(+1.79%)
Apr 05, 2013 22.79 22.84 22.78 22.84 1,146 -0.30(-1.28%)
Apr 04, 2013 23.01 23.14 23.01 23.14 538 +0.09(+0.38%)
Apr 03, 2013 23.39 23.39 23.02 23.05 5,742 -0.40(-1.71%)
Apr 02, 2013 23.72 23.77 23.40 23.45 11,291 -0.11(-0.47%)
Apr 01, 2013 23.97 23.97 23.42 23.56 12,383 -0.39(-1.63%)
Mar 28, 2013 23.94 23.97 23.94 23.95 1,390 +0.22(+0.93%)
Mar 27, 2013 23.84 23.84 23.70 23.73 1,031 -0.16(-0.65%)
Mar 26, 2013 23.87 23.93 23.87 23.89 875 +0.05(+0.19%)
Mar 25, 2013 23.98 24.12 23.76 23.84 2,837 -0.02(-0.07%)
Mar 22, 2013 23.91 23.91 23.86 23.86 208 +0.05(+0.20%)
Mar 21, 2013 23.92 23.92 23.81 23.81 14,646 -0.21(-0.86%)
Mar 20, 2013 23.83 24.02 23.83 24.02 2,181 +0.41(+1.73%)
Mar 19, 2013 23.78 23.87 23.61 23.61 3,707 -0.13(-0.55%)
Mar 18, 2013 23.80 23.88 23.74 23.74 10,688 -0.25(-1.04%)
Mar 15, 2013 23.87 24.00 23.87 23.99 2,643 +0.03(+0.13%)
Mar 14, 2013 23.93 23.96 23.86 23.96 617 +0.33(+1.38%)
Mar 12, 2013 23.63 23.63 23.63 23.63 0 -0.04(-0.16%)
Mar 11, 2013 23.76 23.78 23.67 23.67 24,235 -0.09(-0.39%)
Mar 08, 2013 23.72 23.79 23.57 23.76 9,030 +0.33(+1.42%)
Mar 07, 2013 23.46 23.50 23.39 23.43 2,387 +0.10(+0.43%)
Mar 06, 2013 23.32 23.46 23.32 23.33 1,565 -0.01(-0.04%)
Mar 05, 2013 23.28 23.42 23.25 23.34 3,980 +0.28(+1.21%)
Mar 04, 2013 22.97 23.07 22.86 23.06 11,078 +0.06(+0.26%)
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.