$34.26 +0.71 (%) FstTr ET AlDex Shs First Trust Small cap Value AlphaDEX Fund - NASDAQ

Dec. 5, 2016 | 03:59 PM

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
12/5/201633.9134.2633.8834.2631,722
12/2/201633.7033.7733.5333.5512,653
12/1/201633.8533.8533.4633.4628,710
11/30/201633.9233.9933.5033.6464,519
11/29/201633.8733.9733.7233.7619,918
11/28/201633.8934.0333.8133.8330,490
11/25/201634.2534.2534.0734.133,447
11/23/201633.8934.0633.7934.047,868
11/21/201633.4233.5233.1833.3891,706
11/18/201633.1133.3033.0933.2423,385
11/17/201633.1833.3033.1033.2333,120
11/16/201632.9333.0032.8833.0088,764
11/15/201632.9233.0232.6432.979,253
11/14/201632.8333.2232.8333.0447,014
11/11/201631.5932.4331.5732.3874,731
11/10/201631.0631.6231.0631.5641,814
11/9/201629.3330.7429.3330.6713,705
11/8/201629.2529.6229.2529.623,415
11/7/201629.4229.6229.3929.566,493
11/4/201628.6729.2128.6729.182,082
11/3/201629.0129.0128.6928.695,264
11/2/201628.8528.9628.8128.847,115
11/1/201629.5229.5228.9129.0425,083
10/31/201629.4029.4829.3429.4421,173
10/28/201629.4829.5629.3129.354,505
10/27/201629.8229.8229.4229.4439,618
10/26/201629.9130.0629.7629.77114,743
10/25/201630.3630.3629.9329.9812,655
10/24/201630.2930.4130.2030.26145,639
10/21/201629.9030.0929.8830.0319,942
10/20/201630.2530.2730.0230.066,992
10/19/201630.1230.4030.0430.3325,696
10/18/201630.1830.2030.0830.082,209
10/17/201630.0530.1030.0530.061,285
10/14/201630.3930.3930.0730.1313,202
10/13/201630.5030.5030.0430.1512,305
10/12/201630.3830.6430.3330.4829,883
10/11/201630.9630.9630.2830.4515,049
10/10/201631.0131.0330.9230.959,054
10/7/201631.1331.1330.5530.6918,293
10/6/201630.9231.0130.7131.0079,045
10/5/201630.7731.1530.7730.9667,275
10/4/201630.9931.0030.6230.7035,461
10/3/201630.7030.8630.6430.78221,150
9/30/201630.7230.9930.5530.8620,394
9/29/201630.7830.8330.5330.5313,394
9/28/201630.5130.7830.4430.7823,014
9/27/201630.3430.4630.3430.451,929
9/26/201630.7030.7030.3830.3815,879
9/23/201630.9730.9730.7930.797,639
9/22/201630.7930.9930.7830.9913,652
9/21/201630.1730.4430.1430.4455,413
9/20/201630.4230.4230.1830.214,509
9/19/201630.3630.5230.3030.323,993
9/16/201630.0830.2130.0830.175,319
9/15/201629.9730.3329.8830.2624,079
9/14/201630.0230.0629.8929.8912,446
9/13/201630.4530.4529.8530.0628,950
9/12/201630.0830.5330.0130.518,435
9/9/201630.8730.8730.2630.2613,700
9/8/201631.1031.2231.0831.139,913
9/7/201631.0231.2131.0131.215,919
9/6/201631.0231.0230.9230.989,423
9/2/201631.0231.0530.9331.043,927
9/1/201630.8730.9530.5130.63145,035
8/31/201631.0331.0330.6930.9715,945
8/30/201631.0031.0230.9630.962,659
8/29/201631.0631.0931.0131.054,755
8/26/201631.0131.0830.8130.845,561
8/25/201630.7430.9230.7030.878,868
8/24/201630.9530.9530.7230.725,706
8/23/201630.8931.1130.8931.067,981
8/22/201630.6730.7230.5530.7211,702
8/19/201630.5430.7130.5430.686,630
8/18/201630.4930.6130.4430.615,106
8/17/201630.4130.4530.3130.4428,655
8/16/201630.5730.6130.5030.506,573
8/15/201630.6430.7530.5830.7430,971
8/12/201630.3330.3530.3030.351,530
8/11/201630.3730.4630.2730.406,449
8/10/201630.4130.4130.1430.1911,956
8/9/201630.4530.5230.3730.3715,651
8/8/201630.4830.5730.4430.444,248
8/5/201630.1230.4530.1230.3714,563
8/4/201629.9429.9429.8129.8324,191
8/3/201629.5729.8029.5729.807,114
8/2/201629.8629.8629.5729.635,365
8/1/201630.2130.2929.9730.0523,491
7/29/201629.9430.2129.9030.1413,836
7/28/201629.9530.0729.9230.052,751
7/27/201630.2830.3030.0530.189,559
7/26/201630.0930.2129.9830.218,095
7/25/201630.0930.0929.9430.015,370
7/22/201630.0130.0630.0130.051,342
7/21/201630.0230.0629.8329.888,448
7/20/201629.7430.0329.7429.983,202
7/19/201629.8830.0229.7429.819,713
7/18/201629.9430.0629.9030.0613,877
7/15/201629.8029.8929.7929.8910,059
7/14/201629.9430.0029.8929.913,015
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center