$28.39 +0.34 (%) FstTr ET AlDex Shs First Trust Small cap Value AlphaDEX Fund - NYSEARCA

Sep. 2, 2015 | 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
9/2/201528.4128.4128.0628.3974,353
9/1/201528.3328.5227.9828.05106,196
8/31/201528.5929.0328.5429.039,902
8/28/201528.2028.7128.2028.6312,916
8/27/201527.9828.3427.8328.2773,318
8/26/201527.6827.6927.1627.6698,727
8/25/201528.0428.5927.1327.2535,716
8/24/201526.8828.4119.2227.6722,798
8/21/201528.5428.8328.3928.5622,764
8/20/201529.1429.2628.9328.9979,671
8/19/201529.5029.5629.2829.485,754
8/18/201529.8029.9029.6829.776,992
8/17/201529.5929.9329.5929.861,719
8/14/201529.5329.8229.5329.797,902
8/13/201529.8929.9129.6229.624,769
8/12/201529.4129.8629.4129.865,833
8/11/201529.8129.9029.6629.836,238
8/10/201529.7330.1129.7330.115,964
8/7/201529.8029.8029.5029.545,549
8/6/201529.9629.9629.6329.858,977
8/5/201530.1030.2929.8229.8910,949
8/4/201530.0030.0929.7429.829,447
8/3/201530.0530.0829.7929.8523,494
7/31/201530.1930.4030.0930.3010,287
7/30/201530.0930.0929.8630.056,951
7/29/201529.8930.2029.8030.05409,300
7/28/201529.6529.8729.3729.8752,281
7/27/201529.8329.8329.6129.667,327
7/24/201530.2630.2929.8229.9911,032
7/23/201530.8030.8430.3630.385,157
7/22/201530.8730.9030.7130.775,220
7/21/201530.8931.2530.8630.8810,977
7/20/201531.2531.2530.9230.9310,148
7/17/201531.7831.7831.3231.355,646
7/16/201531.8631.8631.6931.715,451
7/15/201531.8531.8531.5431.578,068
7/14/201531.9032.0631.8932.059,362
7/13/201531.7331.8431.7331.848,596
7/10/201531.5931.6531.4031.5918,486
7/9/201531.6631.6631.1631.263,863
7/8/201531.3831.4231.1131.2739,906
7/7/201531.7031.8531.1631.817,832
7/6/201531.7732.0631.6331.7620,931
7/2/201532.4332.4331.9932.0153,217
7/1/201532.6232.7332.2432.35105,165
6/30/201532.9132.9132.3632.5210,828
6/29/201533.1633.1632.5632.614,034
6/26/201533.6033.6033.3033.393,936
6/25/201533.6233.6233.3333.3722,686
6/24/201533.7333.7433.4733.547,440
6/23/201533.5833.8233.5033.793,051
6/22/201533.4533.4533.3033.348,774
6/19/201533.2133.3333.1433.315,085
6/18/201533.0533.3133.0533.2120,640
6/17/201533.2933.2932.9933.015,355
6/16/201532.8533.0432.8533.023,625
6/15/201532.5432.9932.5432.8513,600
6/12/201533.1233.1233.0433.077,510
6/11/201533.1333.1733.1033.103,063
6/10/201533.1633.3933.1633.316,434
6/9/201532.7832.9632.7332.762,951
6/8/201533.1033.1032.7532.854,052
6/5/201532.8033.0532.6133.0412,078
6/4/201532.9732.9932.8032.8110,690
6/3/201532.9933.3032.9933.204,347
6/2/201532.6733.1232.6333.129,910
6/1/201532.9832.9832.4532.7870,402
5/29/201533.0033.0332.7532.8613,171
5/28/201532.9233.0232.7732.988,154
5/27/201532.8733.0132.6333.0016,098
5/26/201533.1833.1832.6732.8011,891
5/22/201533.4533.5733.1833.2517,184
5/21/201533.5033.7433.4633.5613,384
5/20/201533.3933.5433.3233.5410,762
5/19/201533.4633.4633.2433.4210,252
5/18/201533.4733.6533.4733.656,193
5/15/201533.4033.4733.2433.4715,999
5/14/201533.4233.5533.2533.507,312
5/13/201533.4933.4933.2233.3433,748
5/12/201533.2133.3832.9533.2918,393
5/11/201533.6133.7133.4533.4912,072
5/8/201533.4133.6633.3333.6523,044
5/7/201533.3833.4133.2533.302,798
5/6/201533.6133.6133.2233.268,654
5/5/201533.7633.9633.3633.3917,691
5/4/201533.9833.9833.6433.766,126
5/1/201533.6833.8333.4033.69137,089
4/30/201533.7634.0433.5133.7119,954
4/29/201534.1634.2833.8734.129,350
4/28/201534.0434.2433.9134.236,379
4/27/201534.1834.2633.8433.918,885
4/24/201534.2034.2033.9933.992,727
4/23/201534.0234.2334.0234.174,341
4/22/201533.8134.0433.7033.955,724
4/21/201534.3334.3333.9833.983,692
4/20/201534.3134.4534.3134.451,424
4/17/201534.2934.2933.8233.936,841
4/16/201534.6134.8134.6034.637,555
4/15/201534.3734.9134.2834.8624,636
4/14/201534.1034.2033.9334.1510,042
  • Showing 1-100 of 1,095 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!