$28.09 -0.01 (%) FstTr ET AlDex Shs First Trust Small cap Value AlphaDEX Fund -

May. 6, 2016 | 10:43 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FYT historical data

Date Open High Low Close Volume
5/5/201628.4528.4728.0628.1047,343
5/4/201628.2028.6528.1428.21243,072
5/3/201628.6928.6928.2628.4014,606
5/2/201628.7328.8828.6128.8510,692
4/29/201628.7028.8128.5828.7310,780
4/28/201629.2229.2728.8428.845,515
4/27/201628.9829.2428.9829.2414,268
4/26/201628.5429.0228.5429.0210,676
4/25/201628.6228.6228.3328.48201,743
4/22/201628.3628.7828.3628.7314,097
4/21/201628.6828.7028.3928.399,533
4/20/201628.7028.8228.4928.7424,056
4/19/201628.5128.7228.5128.633,066
4/18/201628.0828.3828.0828.3619,146
4/15/201628.2728.3928.2528.2546,578
4/14/201628.2428.3028.1728.2210,944
4/13/201627.8228.3127.8228.3119,688
4/12/201627.2127.6627.2127.5648,972
4/11/201627.3727.4827.1927.198,977
4/8/201627.3727.3727.0527.113,189
4/7/201627.2227.2226.8726.8715,570
4/6/201627.3827.4727.1027.4532,256
4/5/201627.5527.6127.2927.32240,946
4/4/201628.1528.2027.7527.759,005
4/1/201628.0628.2827.9428.2882,030
3/31/201628.2528.4628.2528.4239,168
3/30/201628.4428.4428.2228.341,222
3/29/201627.6228.3027.6228.254,323
3/28/201627.5527.7927.4127.676,239
3/24/201627.1827.7027.1527.70217,162
3/23/201628.0228.0227.5027.5087,861
3/22/201628.2028.3428.1628.1768,499
3/21/201628.3928.4828.3928.462,211
3/18/201628.2128.5728.2128.454,645
3/17/201627.5428.3127.5428.296,020
3/16/201627.0927.4427.0927.449,758
3/15/201627.6027.6027.1627.2256,904
3/14/201627.6427.8327.5727.735,624
3/11/201627.5127.9027.5127.8940,434
3/10/201627.6427.6427.0427.314,425
3/9/201627.4527.6027.3627.4614,179
3/8/201627.6927.6927.3127.348,810
3/7/201627.9328.2727.9328.273,489
3/4/201627.2927.7927.2927.5141,771
3/3/201626.7727.1326.5827.133,439
3/2/201626.3626.7826.2726.7820,638
3/1/201626.2126.3226.1126.323,880
2/29/201625.7926.0725.7825.885,578
2/26/201625.6325.8725.5025.6325,445
2/25/201625.4025.6025.3325.603,728
2/24/201624.8825.5024.8225.5018,454
2/23/201625.5325.5325.1425.1426,805
2/22/201625.5025.5625.4225.463,995
2/19/201624.9925.0924.9324.978,329
2/18/201625.2425.2424.9125.1212,330
2/17/201625.0525.4425.0525.1741,794
2/16/201624.4124.8724.3924.848,443
2/12/201623.9524.2323.9524.203,931
2/11/201623.6323.8923.4923.615,654
2/10/201624.3024.4924.0124.019,644
2/9/201624.0724.3023.9924.1520,630
2/8/201624.2324.4423.9824.446,303
2/5/201624.7024.8324.5524.553,377
2/4/201624.4524.9024.4524.873,838
2/3/201624.3224.4123.9124.407,355
2/2/201624.6324.6324.2724.316,720
2/1/201624.7725.0324.6324.8935,242
1/29/201624.4225.1124.4225.095,681
1/28/201624.3624.3624.0124.124,321
1/27/201624.2424.4623.9324.0011,093
1/26/201623.6424.3123.6424.296,531
1/25/201624.0324.0523.4923.493,860
1/22/201624.0324.1323.8924.1119,800
1/21/201623.3324.0223.3323.6713,790
1/20/201622.7923.5722.3323.4455,666
1/19/201623.9123.9222.9323.1510,644
1/15/201623.4423.6623.0723.6512,915
1/14/201623.7524.2923.5324.0511,853
1/13/201624.2624.2623.5123.574,434
1/12/201624.6824.6824.0024.345,496
1/11/201624.7424.8224.2324.4411,745
1/8/201625.1525.1724.8224.9243,499
1/7/201625.4725.5325.1725.1912,301
1/6/201626.0226.1625.9325.959,928
1/5/201626.6126.6126.2826.4729,896
1/4/201626.6426.6426.1626.4925,970
12/31/201527.1927.3527.0927.0928,954
12/30/201527.6727.6927.3627.3622,048
12/29/201527.6627.8727.4627.7757,547
12/28/201527.7927.7927.3927.5528,049
12/24/201527.8628.0627.8627.894,898
12/23/201527.7727.9127.7727.9114,653
12/22/201526.9727.4426.9527.3824,716
12/21/201526.7527.0426.7326.909,172
12/18/201526.8226.8226.5626.6914,415
12/17/201527.3927.4126.9827.017,442
12/16/201527.1027.3227.0127.319,465
12/15/201526.6927.0426.6926.949,277
12/14/201526.8526.8526.5126.6143,235
12/11/201527.1127.1726.8526.8625,063
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center