Smallcap Value Alphadex Fund FT (NQ: FYT )

55.51 -0.15 (-0.27%)
Official Closing Price Updated: 4:15 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 26.70 26.94 26.66 26.88 15,516 +0.08(+0.31%)
Jul 28, 2016 26.71 26.82 26.68 26.79 3,085 -0.12(-0.44%)
Jul 27, 2016 27.00 27.02 26.80 26.91 10,719 -0.02(-0.09%)
Jul 26, 2016 26.83 26.94 26.73 26.94 9,078 +0.17(+0.64%)
Jul 25, 2016 26.83 26.83 26.70 26.76 6,022 -0.03(-0.12%)
Jul 22, 2016 26.76 26.81 26.76 26.80 1,504 +0.15(+0.57%)
Jul 21, 2016 26.76 26.80 26.60 26.64 9,473 -0.09(-0.33%)
Jul 20, 2016 26.52 26.78 26.52 26.73 3,590 +0.16(+0.59%)
Jul 19, 2016 26.64 26.77 26.52 26.58 10,892 -0.23(-0.84%)
Jul 18, 2016 26.70 26.80 26.66 26.80 15,562 +0.15(+0.56%)
Jul 15, 2016 26.57 26.65 26.57 26.65 11,280 -0.02(-0.07%)
Jul 14, 2016 26.70 26.75 26.65 26.67 3,381 +0.16(+0.59%)
Jul 13, 2016 26.59 26.67 26.47 26.52 24,634 -0.07(-0.25%)
Jul 12, 2016 26.53 26.71 26.42 26.58 10,812 +0.42(+1.59%)
Jul 11, 2016 25.99 26.20 25.99 26.16 299,806 +0.35(+1.35%)
Jul 08, 2016 25.62 25.88 25.62 25.82 16,433 +0.64(+2.55%)
Jul 07, 2016 25.34 25.39 25.04 25.17 27,157 +0.23(+0.93%)
Jul 05, 2016 25.28 25.28 24.79 24.94 9,027 -0.55(-2.17%)
Jul 01, 2016 25.32 25.49 25.49 25.49 94,985 +0.24(+0.95%)
Jun 30, 2016 25.02 25.25 24.85 25.25 58,418 +0.38(+1.54%)
Jun 29, 2016 24.74 24.94 24.70 24.87 212,485 +0.54(+2.24%)
Jun 28, 2016 24.24 24.42 24.20 24.33 10,076 +0.35(+1.45%)
Jun 27, 2016 24.53 24.53 23.91 23.98 14,839 -1.00(-4.00%)
Jun 24, 2016 25.09 25.23 24.86 24.98 14,710 -1.03(-3.94%)
Jun 23, 2016 25.71 26.00 25.71 26.00 25,252 +0.45(+1.74%)
Jun 22, 2016 25.66 25.74 25.52 25.56 11,823 -0.09(-0.33%)
Jun 21, 2016 25.72 25.72 25.49 25.64 7,490 -0.08(-0.33%)
Jun 20, 2016 25.86 26.00 25.73 25.73 7,780 +0.24(+0.94%)
Jun 17, 2016 25.49 25.57 25.42 25.49 4,921 +0.19(+0.74%)
Jun 16, 2016 24.98 25.32 24.98 25.30 15,776 -0.06(-0.25%)
Jun 15, 2016 25.35 25.59 25.34 25.36 7,752 +0.16(+0.64%)
Jun 14, 2016 25.39 25.47 25.18 25.20 19,123 -0.25(-1.00%)
Jun 13, 2016 25.67 25.80 25.44 25.45 5,944 -0.36(-1.40%)
Jun 10, 2016 25.92 26.00 25.82 25.82 5,110 -0.50(-1.90%)
Jun 09, 2016 26.23 26.31 26.23 26.31 3,230 -0.19(-0.71%)
Jun 08, 2016 26.49 26.54 26.42 26.50 5,620 +0.12(+0.44%)
Jun 07, 2016 26.30 26.45 26.21 26.39 9,353 +0.16(+0.61%)
Jun 06, 2016 25.86 26.29 25.86 26.23 13,303 +0.35(+1.34%)
Jun 03, 2016 25.90 25.92 25.67 25.88 578,265 -0.11(-0.41%)
Jun 02, 2016 25.72 25.98 25.72 25.98 23,313 +0.08(+0.31%)
Jun 01, 2016 25.52 25.91 25.51 25.90 40,750 +0.23(+0.90%)
May 31, 2016 25.74 25.80 25.60 25.67 7,402 +0.12(+0.45%)
May 27, 2016 25.45 25.56 25.56 25.56 17,382 +0.12(+0.49%)
May 26, 2016 25.49 25.49 25.35 25.43 3,483 -0.07(-0.28%)
May 25, 2016 25.34 25.50 25.34 25.50 375,379 +0.20(+0.78%)
May 24, 2016 24.95 25.32 24.94 25.31 191,781 +0.42(+1.67%)
May 23, 2016 24.92 24.98 24.83 24.89 8,500 +0.01(+0.05%)
May 20, 2016 24.62 24.91 24.62 24.88 12,440 +0.39(+1.61%)
May 19, 2016 24.68 24.70 24.33 24.48 13,413 -0.26(-1.05%)
May 18, 2016 24.83 24.94 24.59 24.75 26,425 +0.10(+0.40%)
May 17, 2016 24.91 25.10 24.60 24.65 14,488 -0.36(-1.43%)
May 16, 2016 24.76 25.10 24.76 25.00 10,513 +0.31(+1.26%)
May 13, 2016 24.94 25.03 24.69 24.69 144,611 -0.27(-1.07%)
May 12, 2016 25.29 25.30 24.87 24.96 4,748 -0.32(-1.27%)
May 11, 2016 25.34 25.43 25.28 25.28 7,483 -0.24(-0.94%)
May 10, 2016 25.40 25.57 25.27 25.52 13,404 +0.31(+1.24%)
May 09, 2016 25.25 25.33 25.09 25.21 14,458 -0.04(-0.18%)
May 06, 2016 24.97 25.25 24.97 25.25 11,946 +0.20(+0.78%)
May 05, 2016 25.37 25.39 25.02 25.06 53,092 -0.10(-0.39%)
May 04, 2016 25.15 25.55 25.09 25.16 272,589 -0.17(-0.67%)
May 03, 2016 25.58 25.58 25.20 25.32 16,379 -0.40(-1.55%)
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.