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%)
Mar 01, 2012 19.64 19.68 19.58 19.58 3,896 -0.01(-0.04%)
Feb 29, 2012 19.68 19.68 19.59 19.59 4,408 -0.13(-0.64%)
Feb 27, 2012 19.72 19.72 19.72 0 -0.01(-0.07%)
Feb 24, 2012 19.76 19.76 19.72 19.73 1,642 +0.23(+1.19%)
Feb 22, 2012 19.50 19.50 19.50 0 -0.06(-0.29%)
Feb 21, 2012 19.77 19.77 19.55 19.55 1,992 -0.12(-0.59%)
Feb 17, 2012 19.82 19.82 19.64 19.67 5,197 +0.10(+0.52%)
Feb 16, 2012 19.38 19.61 19.38 19.57 2,464 +0.24(+1.26%)
Feb 15, 2012 19.54 19.58 19.32 19.32 3,351 -0.05(-0.25%)
Feb 14, 2012 19.36 19.49 19.36 19.37 12,775 -0.18(-0.93%)
Feb 13, 2012 19.53 19.55 19.53 19.55 902 +0.22(+1.13%)
Feb 10, 2012 19.40 19.40 19.32 19.33 592 -0.30(-1.51%)
Feb 09, 2012 19.63 19.66 19.54 19.63 3,692 -0.03(-0.15%)
Feb 08, 2012 19.70 19.70 19.55 19.66 973 +0.04(+0.19%)
Feb 07, 2012 19.62 19.62 19.62 19.62 3,523 -0.01(-0.05%)
Feb 06, 2012 19.69 19.69 19.57 19.63 6,468 -0.14(-0.72%)
Feb 03, 2012 19.82 19.82 19.72 19.77 9,801 +0.47(+2.42%)
Feb 02, 2012 19.28 19.36 19.28 19.31 5,412 +0.30(+1.55%)
Feb 01, 2012 18.95 19.06 18.95 19.01 10,733 +0.17(+0.92%)
Jan 31, 2012 18.90 18.91 18.70 18.84 7,322 +0.03(+0.14%)
Jan 30, 2012 18.85 18.85 18.80 18.81 16,731 -0.08(-0.40%)
Jan 27, 2012 18.82 18.89 18.82 18.89 1,248 +0.09(+0.46%)
Jan 26, 2012 18.79 18.86 18.79 18.80 3,958 -0.05(-0.25%)
Jan 25, 2012 18.81 18.85 18.81 18.85 1,117 +0.06(+0.30%)
Jan 24, 2012 18.73 18.80 18.73 18.79 908 +0.20(+1.10%)
Jan 23, 2012 18.73 18.73 18.52 18.59 8,816 -0.12(-0.64%)
Jan 20, 2012 18.73 18.73 18.64 18.71 9,504 -0.02(-0.10%)
Jan 19, 2012 18.75 18.75 18.72 18.72 462 +0.14(+0.77%)
Jan 18, 2012 18.47 18.58 18.47 18.58 608 -0.05(-0.26%)
Jan 17, 2012 18.63 18.63 18.63 18.63 209 +0.23(+1.26%)
Jan 13, 2012 18.34 18.42 18.34 18.40 1,073 -0.12(-0.64%)
Jan 12, 2012 18.51 18.51 18.51 18.51 104 +0.10(+0.57%)
Jan 11, 2012 18.44 18.44 18.41 18.41 839 +0.03(+0.19%)
Jan 10, 2012 18.36 18.37 18.36 18.37 283 +0.12(+0.64%)
Jan 06, 2012 18.26 18.26 18.26 0 +0.02(+0.10%)
Jan 05, 2012 18.28 18.28 18.24 18.24 2,058 +0.12(+0.68%)
Jan 04, 2012 17.97 18.15 17.97 18.11 2,108 -0.17(-0.94%)
Dec 29, 2011 18.29 18.29 18.29 0 +0.24(+1.32%)
Dec 28, 2011 18.22 18.24 18.02 18.05 1,423 -0.35(-1.92%)
Dec 27, 2011 18.27 18.40 18.27 18.40 891 +0.12(+0.68%)
Dec 23, 2011 18.30 18.30 18.28 18.28 629 +0.39(+2.19%)
Dec 21, 2011 17.89 17.89 17.89 17.89 153 -0.19(-1.06%)
Dec 20, 2011 18.08 18.08 18.08 18.08 3,300 +0.31(+1.72%)
Dec 19, 2011 17.77 17.77 17.77 17.77 524 -0.02(-0.11%)
Dec 16, 2011 17.90 17.90 17.79 17.79 262 +0.13(+0.76%)
Dec 15, 2011 17.66 17.66 17.66 17.66 376 +0.24(+1.37%)
Dec 14, 2011 17.51 17.51 17.42 17.42 755 -0.01(-0.06%)
Dec 13, 2011 17.43 17.43 17.43 17.43 524 -0.35(-1.98%)
Dec 12, 2011 17.78 17.78 17.78 17.78 209 -0.31(-1.74%)
Dec 09, 2011 17.97 18.09 17.97 18.09 3,937 +0.33(+1.84%)
Dec 08, 2011 17.86 17.86 17.77 17.77 2,717 -0.17(-0.92%)
Dec 07, 2011 17.79 17.93 17.79 17.93 1,698 -0.05(-0.27%)
Dec 06, 2011 17.98 17.98 17.98 17.98 550 -0.19(-1.05%)
Dec 05, 2011 18.15 18.17 18.15 18.17 3,251 +0.30(+1.65%)
Dec 02, 2011 18.04 18.04 17.88 17.88 12,266 +0.00(+0.00%)
Dec 01, 2011 17.88 17.88 17.88 17.88 961 -0.02(-0.11%)
Nov 30, 2011 17.65 17.89 17.65 17.89 6,364 +0.83(+4.86%)
Nov 29, 2011 17.10 17.10 17.06 17.07 870 -0.04(-0.25%)
Nov 28, 2011 17.08 17.11 17.08 17.11 515 +0.41(+2.48%)
Nov 23, 2011 16.69 16.69 16.69 0 -0.46(-2.67%)
Nov 22, 2011 17.35 17.35 17.15 17.15 944 -0.38(-2.17%)
Nov 18, 2011 17.53 17.53 17.53 0 -0.32(-1.82%)
Nov 15, 2011 17.86 17.86 17.86 0 +0.26(+1.46%)
Nov 10, 2011 17.60 17.60 17.60 0 -0.19(-1.07%)
Nov 09, 2011 17.79 17.79 17.79 17.79 481 -0.14(-0.80%)
Nov 04, 2011 17.93 17.93 17.93 0 +0.16(+0.91%)
Nov 03, 2011 17.65 17.77 17.65 17.77 4,720 +0.03(+0.18%)
Nov 02, 2011 17.73 17.74 17.56 17.74 30,104 +0.24(+1.39%)
Nov 01, 2011 17.48 17.49 17.48 17.49 5,559 -0.59(-3.27%)
Oct 31, 2011 18.09 18.09 18.09 18.09 104 -0.20(-1.09%)
Oct 28, 2011 18.33 18.41 18.29 18.29 2,845 -0.07(-0.36%)
Oct 27, 2011 18.05 18.48 18.05 18.35 6,551 +0.99(+5.71%)
Oct 26, 2011 17.36 17.36 17.36 17.36 891 -0.11(-0.65%)
Oct 25, 2011 17.48 17.48 17.48 17.48 188 -0.22(-1.24%)
Oct 24, 2011 17.75 17.79 17.69 17.69 1,538 +0.51(+2.94%)
Oct 21, 2011 17.19 17.19 17.19 17.19 2,412 +0.33(+1.98%)
Oct 20, 2011 16.84 16.86 16.84 16.86 4,929 +0.10(+0.57%)
Oct 19, 2011 16.97 16.97 16.74 16.76 77,094 -0.03(-0.17%)
Oct 13, 2011 16.79 16.79 16.79 0 -0.16(-0.96%)
Oct 12, 2011 16.85 16.95 16.85 16.95 3,099 +0.32(+1.94%)
Oct 11, 2011 16.67 16.67 16.63 16.63 2,188 +0.01(+0.07%)
Oct 10, 2011 16.62 16.62 16.62 16.62 3,041 +0.43(+2.65%)
Oct 07, 2011 16.23 16.23 16.14 16.19 1,668 -0.23(-1.39%)
Oct 06, 2011 16.13 16.42 15.77 16.42 8,517 +0.65(+4.11%)
Oct 04, 2011 15.77 15.77 15.77 15.77 0 +0.91(+6.09%)
Oct 03, 2011 15.27 15.27 14.86 14.86 5,244 -0.99(-6.25%)
Sep 30, 2011 15.94 15.96 15.85 15.85 8,379 -0.48(-2.92%)
Sep 29, 2011 16.51 16.51 16.33 16.33 787 +0.13(+0.82%)
Sep 28, 2011 16.22 16.32 16.20 16.20 1,153 -0.30(-1.81%)
Sep 27, 2011 16.69 16.69 16.50 16.50 419 +0.45(+2.81%)
Sep 26, 2011 16.05 16.05 16.05 16.05 402 +0.23(+1.45%)
Sep 23, 2011 15.63 15.83 15.62 15.82 10,866 +0.21(+1.34%)
Sep 22, 2011 15.80 15.82 15.57 15.61 28,230 -0.92(-5.54%)
Sep 21, 2011 16.71 16.72 16.52 16.52 4,038 -0.65(-3.78%)
Sep 20, 2011 17.17 17.17 17.17 17.17 104 +0.21(+1.24%)
Sep 19, 2011 16.96 16.96 16.96 16.96 891 -0.16(-0.94%)
Sep 16, 2011 17.21 17.21 17.11 17.12 1,259 -0.10(-0.56%)
Sep 15, 2011 17.13 17.22 17.13 17.22 744 +0.05(+0.28%)
Sep 14, 2011 16.57 17.17 16.57 17.17 2,846 +0.52(+3.15%)
Sep 13, 2011 16.56 16.65 16.56 16.65 4,216 +0.32(+1.99%)
Sep 12, 2011 16.32 16.32 16.32 16.32 3,809 +0.09(+0.53%)
Sep 09, 2011 16.63 16.63 16.09 16.24 2,764 -0.85(-4.97%)
Sep 08, 2011 17.12 17.12 17.08 17.08 209 +0.87(+5.35%)
Sep 06, 2011 16.22 16.22 16.22 0 -0.31(-1.85%)
Sep 02, 2011 16.53 16.53 16.52 16.52 1,689 -0.63(-3.67%)
Sep 01, 2011 17.59 17.59 17.15 17.15 973 -0.27(-1.53%)
Aug 31, 2011 17.60 17.60 17.27 17.42 2,678 -0.12(-0.71%)
Aug 30, 2011 17.26 17.55 17.25 17.54 28,570 +0.13(+0.77%)
Aug 29, 2011 17.04 17.41 16.99 17.41 94,280 +0.79(+4.76%)
Aug 24, 2011 16.62 16.62 16.62 0 +0.19(+1.16%)
Aug 23, 2011 15.85 16.46 15.84 16.43 10,546 +0.57(+3.61%)
Aug 19, 2011 15.85 15.85 15.85 0 +0.02(+0.12%)
Aug 18, 2011 15.84 15.84 15.84 15.84 2,412 -0.94(-5.62%)
Aug 17, 2011 16.78 16.78 16.78 16.78 2,018 -0.08(-0.45%)
Aug 16, 2011 16.86 16.86 16.86 16.86 110 -0.25(-1.45%)
Aug 15, 2011 17.11 17.11 17.10 17.10 5,788 +0.28(+1.68%)
Aug 12, 2011 16.87 16.87 16.82 16.82 641 +0.47(+2.87%)
Aug 11, 2011 16.26 16.35 16.26 16.35 1,783 +0.41(+2.57%)
Aug 10, 2011 16.30 16.30 15.94 15.94 2,956 -0.64(-3.85%)
Aug 09, 2011 15.37 16.58 15.37 16.58 42,455 +0.92(+5.91%)
Aug 08, 2011 16.52 16.90 15.65 15.65 14,084 -1.52(-8.83%)
Aug 05, 2011 17.04 17.26 16.79 17.17 117,493 -0.26(-1.48%)
Aug 04, 2011 17.98 18.30 17.43 17.43 128,962 -0.98(-5.33%)
Aug 03, 2011 18.11 18.41 18.10 18.41 6,786 -0.38(-2.03%)
Aug 02, 2011 18.89 18.89 18.79 18.79 3,215 -0.26(-1.35%)
Jul 29, 2011 19.05 19.05 19.05 0 -0.08(-0.41%)
Jul 28, 2011 19.12 19.13 19.12 19.13 347 +0.15(+0.81%)
Jul 27, 2011 19.51 19.51 18.97 18.97 11,550 -0.61(-3.12%)
Jul 26, 2011 19.61 19.73 19.32 19.58 4,800 -0.22(-1.11%)
Jul 25, 2011 19.92 19.97 19.80 19.80 1,641 -0.15(-0.76%)
Jul 22, 2011 19.95 19.95 19.95 19.95 629 -0.05(-0.24%)
Jul 21, 2011 20.06 20.08 19.98 20.00 8,331 +0.11(+0.58%)
Jul 20, 2011 19.84 19.93 19.78 19.89 5,378 -0.15(-0.76%)
Jul 19, 2011 19.74 20.05 19.74 20.04 8,828 +0.48(+2.44%)
Jul 18, 2011 19.63 19.63 19.43 19.56 6,087 -0.25(-1.25%)
Jul 15, 2011 19.81 19.81 19.72 19.81 15,733 +0.09(+0.43%)
Jul 14, 2011 20.12 20.19 19.73 19.73 29,732 -0.36(-1.77%)
Jul 13, 2011 20.18 20.18 20.07 20.08 18,670 +0.05(+0.26%)
Jul 12, 2011 20.03 20.03 20.03 20.03 996 +0.02(+0.10%)
Jul 11, 2011 20.14 20.14 19.97 20.01 35,685 -0.39(-1.92%)
Jul 08, 2011 20.31 20.40 20.30 20.40 8,196 -0.20(-0.97%)
Jul 07, 2011 20.44 20.65 20.44 20.60 151,396 +0.36(+1.76%)
Jul 06, 2011 20.15 20.25 20.14 20.25 10,719 +0.06(+0.31%)
Jul 05, 2011 20.07 20.18 20.05 20.18 4,552 +0.07(+0.34%)
Jul 01, 2011 19.89 20.13 19.89 20.12 119,533 +0.40(+2.05%)
Jun 30, 2011 19.74 19.74 19.71 19.71 881 +0.18(+0.90%)
Jun 29, 2011 19.53 19.53 19.53 19.53 183 +0.14(+0.73%)
Jun 28, 2011 19.38 19.39 19.38 19.39 324 +0.37(+1.96%)
Jun 27, 2011 18.97 19.02 18.97 19.02 1,048 +0.10(+0.55%)
Jun 24, 2011 18.94 18.94 18.91 18.91 629 -0.11(-0.56%)
Jun 23, 2011 19.02 19.02 19.02 19.02 288 +0.06(+0.31%)
Jun 21, 2011 18.96 18.96 18.96 0 +0.51(+2.79%)
Jun 20, 2011 18.51 18.51 18.45 18.45 1,526 -0.18(-0.97%)
Jun 17, 2011 18.61 18.63 18.61 18.63 734 +0.31(+1.68%)
Jun 16, 2011 18.50 18.55 18.32 18.32 6,151 -0.28(-1.50%)
Jun 15, 2011 18.60 18.60 18.60 18.60 1,343 +0.23(+1.27%)
Jun 13, 2011 18.37 18.37 18.37 0 -0.38(-2.05%)
Jun 09, 2011 18.75 18.75 18.75 0 +0.16(+0.87%)
Jun 08, 2011 18.70 18.70 18.59 18.59 251 -0.33(-1.76%)
Jun 07, 2011 18.91 18.92 18.87 18.92 2,832 -0.28(-1.44%)
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.