FstTr ET AlDex Shs First Trust Small cap Value AlphaDEX Fund $32.13

up +0.11


29/8/2014 03:19 PM  |  NYSEARCA : FYT
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FYT historical data

Date Open High Low Close Volume
8/29/201432.0232.1331.9332.133,974
8/28/201432.0732.1231.9632.0218,976
8/27/201432.2632.3232.1832.219,569
8/26/201432.0332.3532.0332.2719,748
8/25/201432.1832.2431.9132.055,897
8/22/201432.0932.1331.8732.096,769
8/21/201431.8332.1531.8332.069,678
8/20/201431.8631.8831.8031.8023,511
8/19/201431.9732.1531.9732.0739,146
8/18/201431.7031.9631.6831.863,675
8/15/201431.7331.7331.2931.406,750
8/14/201431.4631.5631.4631.537,630
8/13/201431.4831.5731.3431.469,554
8/12/201431.5131.5731.2031.3211,885
8/11/201431.3831.7231.2431.5714,271
8/8/201431.0431.2631.0031.2411,032
8/7/201431.3731.3730.8530.9610,084
8/6/201431.1331.3431.1331.235,778
8/5/201430.9731.3230.8831.0529,753
8/4/201430.9731.1330.7931.1213,851
8/1/201431.2331.2330.8230.9617,142
7/31/201431.3931.3930.9931.0083,311
7/30/201431.7631.7631.5131.6012,637
7/29/201431.6431.7031.5331.576,639
7/28/201431.6831.6831.3531.586,357
7/25/201431.8631.8631.6631.6611,848
7/24/201432.2132.2931.9232.028,434
7/23/201432.1032.2032.0032.042,921
7/22/201432.0532.2032.0532.089,995
7/21/201431.7531.9031.7131.8627,931
7/18/201431.6832.0431.6132.029,391
7/17/201431.8231.9231.5331.6115,897
7/16/201432.2232.2231.8832.0317,941
7/15/201432.2932.3031.8531.9712,768
7/14/201432.2932.3132.1732.2431,282
7/11/201432.2932.2931.9432.0510,510
7/10/201432.0432.3032.0032.2211,800
7/9/201432.7532.8732.5332.5552,669
7/8/201432.6532.7032.5332.6510,388
7/7/201433.3933.3932.8932.8940,283
7/3/201433.2133.4733.2133.402,559
7/2/201433.4233.4233.1433.1428,015
7/1/201433.0233.5232.9833.35332,117
6/30/201432.7732.9032.6432.9011,828
6/27/201432.4932.7132.4932.715,023
6/26/201432.4032.4632.3232.467,420
6/25/201432.2432.6132.1932.617,392
6/24/201432.6532.8532.3632.368,944
6/20/201432.6132.7432.4132.6411,946
6/19/201432.6432.6632.5132.648,431
6/18/201432.3932.6032.3332.604,203
6/17/201432.2232.5632.2232.554,984
6/16/201432.2432.2732.1732.253,513
6/13/201432.1932.3832.0532.253,787
6/12/201432.2132.3532.1432.189,673
6/11/201432.5632.5632.0532.4536,263
6/10/201432.8332.8632.6132.7339,908
6/9/201432.5932.9232.5932.8513,618
6/6/201432.3032.6432.3032.6012,052
6/5/201431.6232.2531.4232.2316,741
6/4/201431.3131.4531.1031.43139,656
6/3/201431.3331.5431.1631.34170,816
6/2/201431.8031.8031.3131.49897,526
5/30/201431.9031.9031.6431.7726,357
5/29/201431.8631.8731.6231.7816,295
5/28/201431.8831.8831.6931.7818,160
5/27/201431.7831.9831.6431.9229,740
5/23/201431.3431.6031.3431.609,373
5/22/201431.0431.3531.0431.289,485
5/21/201430.9131.1230.7630.9510,765
5/20/201431.1031.1030.6830.838,836
5/19/201431.1131.3631.1131.278,202
5/16/201430.9631.0230.7031.0210,206
5/15/201430.9630.9630.5430.8818,099
5/13/201432.0632.1431.7831.7813,852
5/12/201431.5032.1831.5032.12248,253
5/8/201431.2131.5230.9130.9813,386
5/7/201431.1231.1930.3631.1916,240
5/6/201431.3531.4031.0031.0518,128
5/5/201431.3831.5231.2731.4314,009
5/2/201431.4731.8731.4731.6210,740
5/1/201431.2931.6931.2831.4122,297
4/30/201431.4831.6331.1631.62120,053
4/29/201431.7331.7331.4731.4715,278
4/28/201431.8732.2631.1631.5330,309
4/25/201432.0532.5431.5931.7318,432
4/24/201432.1832.2731.9132.1327,877
4/23/201432.2032.4032.1632.2316,738
4/22/201432.1732.3932.0232.3331,674
4/21/201431.8932.0731.8931.9616,160
4/17/201431.6232.0231.6131.9334,075
4/16/201431.6831.7231.5431.6510,468
4/15/201430.9731.6330.9731.5444,164
4/14/201431.5131.6931.3131.398,573
4/11/201431.5931.6231.3031.4313,011
4/10/201432.4832.4831.7031.7210,703
4/9/201432.3932.4232.0832.418,316
4/8/201432.0232.3731.9432.2329,657
4/7/201432.0432.1631.7931.9551,236
4/4/201433.1233.1232.2332.299,688
Trading Center