$30.72 -0.34 (%) FstTr ET AlDex Shs First Trust Small cap Value AlphaDEX Fund -

Aug. 24, 2016 | 03:46 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FYT historical data

Date Open High Low Close Volume
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
7/13/201629.8229.9129.6829.7421,967
7/12/201629.7529.9529.6329.819,642
7/11/201629.1529.3829.1529.34267,342
7/8/201628.7329.0328.6628.9514,654
7/7/201628.4228.4728.0828.2324,217
7/6/201627.7928.1827.7928.12213,339
7/5/201628.3528.3527.8027.978,050
7/1/201628.4028.7028.4028.5984,725
6/30/201628.0628.3227.8728.3252,093
6/29/201627.7527.9727.7027.89189,476
6/28/201627.1827.3827.1427.288,985
6/27/201627.5127.5126.8126.8913,233
6/24/201628.1428.2927.8828.0113,118
6/23/201628.8329.1628.8329.1622,518
6/22/201628.7728.8728.6228.6610,543
6/21/201628.8428.8428.5828.766,679
6/20/201629.0029.1628.8528.856,938
6/17/201628.5828.6828.5128.584,389
6/16/201628.0128.4028.0128.3714,068
6/15/201628.4328.7028.4128.446,913
6/14/201628.4728.5628.2428.2617,053
6/13/201628.7928.9328.5328.555,301
6/10/201629.0729.1628.9528.954,557
6/9/201629.4129.5129.4129.512,881
6/8/201629.7129.7629.6329.725,012
6/7/201629.4929.6629.3929.598,341
6/6/201629.0029.4829.0029.4111,863
6/3/201629.0429.0728.7929.02515,647
6/2/201628.8429.1428.8429.1420,789
6/1/201628.6229.0628.6129.0536,338
5/31/201628.8728.9428.7128.796,601
5/27/201628.5428.7028.5428.6615,485
5/26/201628.5828.5828.4328.523,106
5/25/201628.4228.6028.4228.60334,731
5/24/201627.9828.4027.9728.38171,014
5/23/201627.9528.0127.8527.917,580
5/20/201627.6127.9327.6127.9011,093
5/19/201627.6827.7027.2927.4611,961
5/18/201627.8427.9727.5827.7523,564
5/17/201627.9328.1527.5927.6412,920
5/16/201627.7728.1427.7728.049,375
5/13/201627.9728.0727.6927.69128,952
5/12/201628.3628.3727.8927.994,234
5/11/201628.4228.5228.3528.356,673
5/10/201628.4828.6728.3428.6211,953
5/9/201628.3228.4128.1428.2712,893
5/6/201628.0028.3228.0028.3210,653
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center