$29.67 +0.29 (%) FstTr ET AlDex Shs First Trust Small cap Value AlphaDEX Fund - NYSEARCA

Oct. 20, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FYT historical data

Date Open High Low Close Volume
10/20/201429.3929.6829.3929.6719,211
10/17/201430.4230.4229.3229.3816,516
10/16/201428.1029.8228.1029.5930,778
10/15/201428.9829.4628.5329.3774,139
10/14/201429.3229.4528.8029.0915,926
10/13/201428.6329.1128.6328.6911,416
10/10/201428.8529.0928.6528.7214,734
10/9/201429.4229.4228.8928.9623,868
10/8/201428.6629.6428.6629.617,772
10/7/201429.4029.5829.1929.197,182
10/6/201429.8129.8729.6229.67116,511
10/3/201429.8229.9629.7829.7914,091
10/2/201429.3129.8229.2929.68129,562
10/1/201429.4729.8029.3729.4163,340
9/30/201430.0430.2029.7929.8026,050
9/29/201429.9830.2829.9330.1812,103
9/26/201430.3030.3430.1530.3426,925
9/25/201430.5130.5130.1030.2013,970
9/24/201430.4630.6730.4630.6239,963
9/23/201430.7330.8630.5230.5218,891
9/22/201430.9030.9530.8330.8714,070
9/19/201431.7631.7631.1731.2815,668
9/18/201431.6431.7231.5731.6326,663
9/17/201431.5931.7131.5031.5240,767
9/16/201431.4631.5631.3431.5223,298
9/15/201431.6231.6231.3931.5221,317
9/12/201431.8531.8631.6531.7440,260
9/11/201431.8132.0231.7132.0064,149
9/10/201431.6331.7531.5831.752,211
9/9/201431.7431.8731.6631.674,408
9/8/201432.1632.1931.9632.0511,911
9/5/201432.0732.1531.9232.113,456
9/4/201432.2432.4032.0632.066,566
9/3/201432.3632.3832.1032.139,582
9/2/201432.1632.3932.1232.2934,707
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
  • Showing 1-100 of 878 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center