$24.55 0.00 (%) FstTr ET AlDex Shs First Trust Small cap Value AlphaDEX Fund - NYSEARCA

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FYT historical data

Date Open High Low Close Volume
2/5/201624.7024.8324.5524.553,377
2/4/201624.4524.9024.4524.873,838
2/3/201624.3224.4123.9124.407,355
2/2/201624.6324.6324.2724.316,720
2/1/201624.7725.0324.6324.8935,242
1/29/201624.4225.1124.4225.095,681
1/28/201624.3624.3624.0124.124,321
1/27/201624.2424.4623.9324.0011,093
1/26/201623.6424.3123.6424.296,531
1/25/201624.0324.0523.4923.493,860
1/22/201624.0324.1323.8924.1119,800
1/21/201623.3324.0223.3323.6713,790
1/20/201622.7923.5722.3323.4455,666
1/19/201623.9123.9222.9323.1510,644
1/15/201623.4423.6623.0723.6512,915
1/14/201623.7524.2923.5324.0511,853
1/13/201624.2624.2623.5123.574,434
1/12/201624.6824.6824.0024.345,496
1/11/201624.7424.8224.2324.4411,745
1/8/201625.1525.1724.8224.9243,499
1/7/201625.4725.5325.1725.1912,301
1/6/201626.0226.1625.9325.959,928
1/5/201626.6126.6126.2826.4729,896
1/4/201626.6426.6426.1626.4925,970
12/31/201527.1927.3527.0927.0928,954
12/30/201527.6727.6927.3627.3622,048
12/29/201527.6627.8727.4627.7757,547
12/28/201527.7927.7927.3927.5528,049
12/24/201527.8628.0627.8627.894,898
12/23/201527.7727.9127.7727.9114,653
12/22/201526.9727.4426.9527.3824,716
12/21/201526.7527.0426.7326.909,172
12/18/201526.8226.8226.5626.6914,415
12/17/201527.3927.4126.9827.017,442
12/16/201527.1027.3227.0127.319,465
12/15/201526.6927.0426.6926.949,277
12/14/201526.8526.8526.5126.6143,235
12/11/201527.1127.1726.8526.8625,063
12/10/201527.4627.5227.4227.464,023
12/9/201527.7928.0027.3227.3923,282
12/8/201527.6227.7427.4827.6311,269
12/7/201528.3928.3927.7927.899,088
12/4/201528.3828.6028.3828.517,552
12/3/201529.1329.1328.4428.5210,074
12/2/201529.3329.3428.9628.963,857
12/1/201529.2229.4329.1629.4038,151
11/30/201529.2729.3729.2029.203,165
11/27/201529.1129.1929.1029.104,213
11/25/201528.9629.2028.8929.145,894
11/24/201528.5529.0128.5529.012,804
11/23/201528.5428.7628.4428.6035,565
11/20/201528.5528.6928.5128.5710,151
11/19/201528.5528.5528.3528.4811,411
11/18/201528.4928.6328.3228.5731,701
11/17/201528.2528.5828.1728.1745,939
11/16/201528.1228.3827.9328.3810,064
11/13/201528.0628.2127.9028.132,613
11/12/201528.6328.6628.1828.259,093
11/11/201529.2029.2028.8828.882,675
11/10/201529.3629.3929.2529.323,319
11/9/201529.6629.6629.4029.503,525
11/6/201529.7329.9429.4929.948,488
11/5/201529.4929.7129.4329.597,411
11/4/201529.8629.8929.4629.5711,303
11/3/201529.6029.9029.5329.7425,476
10/30/201528.6228.8128.5428.679,525
10/29/201528.8728.9128.6628.719,574
10/28/201528.1028.8928.1028.8921,576
10/27/201528.6528.6527.9328.0510,046
10/26/201528.9028.9328.7828.8411,001
10/23/201529.1629.2928.8929.1814,263
10/22/201528.8329.2128.8328.9322,709
10/21/201529.0129.2228.7728.7942,642
10/20/201529.1829.3729.0729.2713,687
10/19/201529.0729.0728.8328.9413,602
10/16/201529.4129.4328.9329.156,450
10/15/201528.7829.3828.7529.3827,735
10/14/201528.8928.9828.7528.757,366
10/13/201529.1329.5128.9328.954,021
10/12/201529.3429.3429.1729.274,074
10/9/201529.6529.6629.5329.635,008
10/8/201529.0629.6629.0629.6114,824
10/7/201529.0229.1028.6829.074,288
10/6/201528.4828.8928.4828.628,830
10/5/201528.1128.5228.1128.5267,249
10/2/201526.9327.5626.8627.567,438
10/1/201527.4027.4026.9327.1569,029
9/30/201527.2427.3627.1827.3414,899
9/29/201527.2127.3227.0527.1226,164
9/28/201527.4627.4727.2127.212,971
9/25/201527.8127.9227.6427.758,902
9/24/201527.4127.7227.3927.7211,048
9/23/201527.9027.9127.5327.659,050
9/22/201527.9928.0727.7127.8410,187
9/21/201528.3628.4728.2328.2513,652
9/18/201528.3628.3628.0228.094,548
9/17/201528.7528.9428.6928.695,135
9/16/201528.5428.7828.5428.7510,779
9/15/201527.9828.3727.9828.3749,780
9/14/201528.2028.2027.9727.9857,097
  • Showing 1-100 of 1,201 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center