$32.36 +0.20 (%) FstTr ET AlDex Shs First Trust Small cap Value AlphaDEX Fund - NYSEARCA

Dec. 19, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FYT historical data

Date Open High Low Close Volume
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
11/25/201432.4532.5132.3732.453,843
11/24/201432.2132.5432.2132.5414,665
11/21/201432.6232.6232.2032.215,837
11/20/201431.9032.1931.9032.195,950
11/19/201431.9631.9631.5931.7710,129
11/18/201432.0532.3032.0432.0812,460
11/17/201432.3632.3631.9432.0414,250
11/14/201432.3732.3832.3232.36935
11/13/201432.6232.7432.2432.335,624
11/12/201432.2932.6832.2932.657,973
11/11/201432.4332.4632.3232.464,025
11/10/201432.4132.4232.1832.308,398
11/7/201432.1332.3032.0632.277,138
11/6/201432.0532.2532.0532.215,299
11/5/201432.2832.2831.9132.0920,885
11/4/201431.9232.0131.6831.9915,576
11/3/201432.1532.6631.9031.9037,852
10/31/201431.6532.0631.6532.0231,641
10/30/201431.1831.6231.1131.48109,050
10/29/201431.2731.5231.1331.2714,338
10/28/201430.3631.2630.3631.2511,080
10/27/201430.2530.3229.9630.278,822
10/24/201430.2030.4030.2030.3912,670
10/23/201429.9230.4229.9230.2012,199
10/22/201430.3130.3129.6929.697,595
10/21/201429.9130.1929.9130.0969,388
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
  • Showing 1-100 of 921 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center