$34.24 +0.25 (%) FstTr ET AlDex Shs First Trust Small cap Value AlphaDEX Fund - NYSEARCA

Apr. 27, 2015 | 11:26 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FYT historical data

Date Open High Low Close Volume
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
4/13/201534.1134.1133.9734.006,655
4/10/201534.0134.0533.9734.012,142
4/9/201533.9234.0233.7933.922,307
4/8/201534.0834.1133.8933.9412,917
4/7/201534.1134.2933.9333.948,132
4/6/201533.5534.1433.5534.104,848
4/2/201533.6333.8933.6233.705,116
4/1/201533.4633.5833.0933.49120,577
3/31/201533.4033.4533.2933.445,921
3/30/201533.3933.4733.3033.4727,969
3/27/201533.0933.1532.9133.1513,310
3/26/201533.2733.3933.1033.1618,586
3/25/201533.8033.8033.2833.2819,265
3/24/201533.6533.8533.6533.818,732
3/23/201533.7333.9933.7033.7810,655
3/20/201533.4733.7533.4733.6811,254
3/19/201533.3433.3633.2333.326,985
3/18/201532.9933.5432.7733.5011,270
3/17/201532.7933.0532.7132.965,817
3/16/201533.1533.1532.8433.0132,774
3/13/201533.0033.0032.4832.9510,041
3/11/201532.2632.6132.2632.5912,126
3/10/201532.6132.6132.3332.4048,055
3/9/201532.9333.0032.7932.9110,900
3/6/201533.1333.1332.7432.745,581
3/5/201533.3933.3933.0133.1931,548
3/4/201533.3133.3833.0233.216,814
3/3/201533.5233.5233.2433.444,510
3/2/201533.4733.5833.2933.4271,051
2/27/201533.4233.5533.4133.4612,573
2/26/201533.3533.5533.3533.5118,185
2/25/201533.2733.3133.1933.285,523
2/24/201533.0433.3633.0233.2015,387
2/23/201533.0933.0932.7433.0111,664
2/20/201533.3033.3032.9233.118,996
2/19/201532.9233.3832.8933.299,377
2/18/201533.1433.3033.0233.1811,143
2/17/201533.1133.3433.0433.22178,397
2/13/201533.0733.2533.0333.2413,630
2/12/201532.8832.9932.7532.8510,628
2/11/201532.3632.6732.2132.5812,226
2/10/201533.0333.0332.2932.5917,261
2/9/201533.0533.1932.7732.7713,642
2/6/201532.4333.1432.4332.8611,598
2/5/201532.4732.9132.4732.9020,910
2/4/201532.2532.5432.2332.2514,980
2/3/201532.0932.6132.0932.5823,371
2/2/201531.1431.7631.0031.7161,371
1/30/201531.3531.4131.0431.097,979
1/29/201531.1231.5630.9831.5440,382
1/28/201532.1732.1731.1831.2714,170
1/27/201531.8132.1431.7132.0321,947
1/26/201531.7632.0731.7632.055,464
1/23/201531.9632.1031.6631.7312,968
1/22/201531.6231.9431.2131.9456,911
1/21/201531.2331.4431.1931.3510,794
1/20/201531.6531.6531.0331.2822,634
1/16/201531.3231.3931.2531.277,218
1/15/201531.5831.5830.8530.8519,511
1/14/201531.3631.5630.9431.5654,278
1/13/201531.7732.0431.2331.5214,762
1/12/201531.8531.8531.3031.5114,224
1/9/201532.0832.1031.7631.80285,018
1/8/201532.0132.2631.9532.1013,971
1/6/201532.1732.1731.2131.3523,592
1/5/201532.3232.3231.8232.0014,649
1/2/201532.8632.9832.2332.60350,464
12/31/201433.1833.3132.9632.9642,656
12/30/201433.1533.2032.9633.0930,188
12/29/201433.0033.1633.0033.1517,662
12/26/201432.9732.9732.8632.9315,856
12/24/201432.7832.8032.6032.7418,864
12/23/201432.5932.8432.5632.6713,178
12/22/201432.2232.5232.2232.495,202
12/19/201432.0732.3632.0432.362,996
12/18/201432.1032.2131.9432.167,000
12/17/201430.9931.8030.8231.774,165
12/16/201431.1531.2931.0131.085,832
12/15/201431.1231.1630.8630.926,559
12/12/201431.2431.2730.9931.0513,649
12/11/201431.8831.8831.4931.498,627
12/10/201432.1432.1431.4231.4510,588
12/9/201431.5232.1331.5232.122,994
12/8/201432.0232.0231.5031.612,730
12/5/201431.9832.2131.9832.024,847
12/4/201431.8731.9931.7431.846,701
12/3/201431.7332.1331.7332.094,820
12/2/201431.3431.8531.3331.5823,574
12/1/201431.7131.7131.3531.3530,153
11/28/201432.2732.2931.9031.901,641
11/26/201432.4632.4632.3432.382,679
  • Showing 1-100 of 1,004 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center