$26.89 0.00 (%) FstTr ET AlDex Shs First Trust Small cap Value AlphaDEX Fund -

Jun. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FYT historical data

Date Open High Low Close Volume
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
4/1/201628.0628.2827.9428.2882,030
3/31/201628.2528.4628.2528.4239,168
3/30/201628.4428.4428.2228.341,222
3/29/201627.6228.3027.6228.254,323
3/28/201627.5527.7927.4127.676,239
3/24/201627.1827.7027.1527.70217,162
3/23/201628.0228.0227.5027.5087,861
3/22/201628.2028.3428.1628.1768,499
3/21/201628.3928.4828.3928.462,211
3/18/201628.2128.5728.2128.454,645
3/17/201627.5428.3127.5428.296,020
3/16/201627.0927.4427.0927.449,758
3/15/201627.6027.6027.1627.2256,904
3/14/201627.6427.8327.5727.735,624
3/11/201627.5127.9027.5127.8940,434
3/10/201627.6427.6427.0427.314,425
3/9/201627.4527.6027.3627.4614,179
3/8/201627.6927.6927.3127.348,810
3/7/201627.9328.2727.9328.273,489
3/4/201627.2927.7927.2927.5141,771
3/3/201626.7727.1326.5827.133,439
3/2/201626.3626.7826.2726.7820,638
3/1/201626.2126.3226.1126.323,880
2/29/201625.7926.0725.7825.885,578
2/26/201625.6325.8725.5025.6325,445
2/25/201625.4025.6025.3325.603,728
2/24/201624.8825.5024.8225.5018,454
2/23/201625.5325.5325.1425.1426,805
2/22/201625.5025.5625.4225.463,995
2/19/201624.9925.0924.9324.978,329
2/18/201625.2425.2424.9125.1212,330
2/17/201625.0525.4425.0525.1741,794
2/16/201624.4124.8724.3924.848,443
2/12/201623.9524.2323.9524.203,931
2/11/201623.6323.8923.4923.615,654
2/10/201624.3024.4924.0124.019,644
2/9/201624.0724.3023.9924.1520,630
2/8/201624.2324.4423.9824.446,303
2/5/201624.7024.8324.5524.553,377
2/4/201624.4524.9024.4524.873,838
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center