First Trust Small Cap Value AlphaDEX Fund Historical Stock Prices

(ETF)
FYT 
$33.76
*  
0.066
0.2%
Get FYT Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading FYT now


Community Rating:
View:    FYT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  33.62  33.9799  33.6426  33.76 6,126
05/04/2015 33.9775 33.9799 33.6426 33.76 6,126
05/01/2015 33.68 33.83 33.4011 33.694 137,089
04/30/2015 33.7644 34.04 33.51 33.71 19,954
04/29/2015 34.16 34.28 33.87 34.1218 9,350
04/28/2015 34.04 34.24 33.91 34.23 6,379
04/27/2015 34.18 34.26 33.84 33.91 8,885
04/24/2015 34.199 34.2 33.988 33.988 2,727
04/23/2015 34.02 34.2299 34.019 34.1699 4,341
04/22/2015 33.805 34.04 33.7 33.9508 5,724
04/21/2015 34.329 34.329 33.98 33.98 3,692
04/20/2015 34.3052 34.453 34.3052 34.453 1,424
04/17/2015 34.287 34.29 33.82 33.93 6,841
04/16/2015 34.61 34.81 34.6 34.6299 7,555
04/15/2015 34.37 34.91 34.28 34.86 24,636
04/14/2015 34.099 34.2 33.9332 34.15 10,042
04/13/2015 34.1059 34.1143 33.97 34.0016 6,655
04/10/2015 34.01 34.05 33.97 34.008 2,142
04/09/2015 33.92 34.02 33.791 33.92 2,307
04/08/2015 34.08 34.11 33.8934 33.94 12,917
04/07/2015 34.11 34.29 33.931 33.94 8,132
04/06/2015 33.55 34.1394 33.55 34.1 4,848
04/02/2015 33.6299 33.8893 33.618 33.7 5,116
04/01/2015 33.46 33.58 33.09 33.49 120,577
03/31/2015 33.4 33.45 33.289 33.44 5,921
03/30/2015 33.39 33.47 33.301 33.47 27,969
03/27/2015 33.09 33.15 32.91 33.149 13,310
03/26/2015 33.27 33.39 33.101 33.1592 18,586
03/25/2015 33.8 33.8 33.28 33.2805 19,265
03/24/2015 33.646 33.8484 33.646 33.81 8,732
03/23/2015 33.73 33.99 33.7 33.78 10,655
03/20/2015 33.47 33.7531 33.47 33.68 11,254
03/19/2015 33.34 33.362 33.231 33.323 6,985
03/18/2015 32.99 33.54 32.771 33.5 11,270
03/17/2015 32.79 33.05 32.71 32.96 5,817
03/16/2015 33.15 33.15 32.84 33.0099 32,774
03/13/2015 33 33 32.48 32.95 10,041
03/12/2015 32.69 33.02 32.69 33 30,262
03/11/2015 32.2584 32.61 32.2584 32.59 12,126
03/10/2015 32.61 32.61 32.33 32.3952 48,055
03/09/2015 32.9299 32.9999 32.79 32.91 10,900
03/06/2015 33.13 33.13 32.738 32.738 5,581
03/05/2015 33.39 33.39 33.01 33.19 31,548
03/04/2015 33.306 33.38 33.02 33.21 6,814
03/03/2015 33.52 33.52 33.2368 33.439 4,510
03/02/2015 33.47 33.58 33.29 33.42 71,051
02/27/2015 33.4156 33.5499 33.41 33.46 12,573
02/26/2015 33.3475 33.55 33.3473 33.5099 18,185
02/25/2015 33.27 33.31 33.1885 33.2799 5,523
02/24/2015 33.04 33.36 33.019 33.2 15,387
02/23/2015 33.09 33.09 32.74 33.01 11,664
02/20/2015 33.2979 33.2979 32.92 33.1115 8,996
02/19/2015 32.92 33.3818 32.89 33.2899 9,377
02/18/2015 33.14 33.3 33.02 33.18 11,143
02/17/2015 33.11 33.3362 33.04 33.22 178,397
02/13/2015 33.07 33.25 33.028 33.24 13,630
02/12/2015 32.88 32.9918 32.7534 32.85 10,628
02/11/2015 32.36 32.67 32.21 32.5796 12,226
02/10/2015 33.03 33.03 32.285 32.5883 17,261
02/09/2015 33.05 33.1899 32.77 32.77 13,642
02/06/2015 32.43 33.1399 32.43 32.86 11,598
02/05/2015 32.471 32.91 32.47 32.9 20,910
02/04/2015 32.25 32.5393 32.2299 32.25 14,980
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?