First Trust Small Cap Value AlphaDEX Fund Historical Stock Prices

(ETF)
FYT 
$33.39
*  
0.18
0.54%
Get FYT Alerts
*Delayed - data as of Mar. 5, 2015 9:43 ET  -  Find a broker to begin trading FYT now


Community Rating:
View:    FYT Real Time
 
 
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-DEC-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
9:43  33.16  33.39  33.39  33.39 193
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
02/03/2015 32.09 32.605 32.09 32.58 23,371
02/02/2015 31.14 31.759 31 31.71 61,371
01/30/2015 31.35 31.408 31.04 31.0908 7,979
01/29/2015 31.118 31.56 30.98 31.54 40,382
01/28/2015 32.17 32.17 31.18 31.27 14,170
01/27/2015 31.81 32.14 31.71 32.0299 21,947
01/26/2015 31.76 32.0727 31.76 32.05 5,464
01/23/2015 31.96 32.1 31.66 31.73 12,968
01/22/2015 31.62 31.935 31.21 31.935 56,911
01/21/2015 31.23 31.44 31.19 31.3476 10,794
01/20/2015 31.65 31.65 31.03 31.279 22,634
01/16/2015 31.317 31.39 31.25 31.27 7,218
01/15/2015 31.58 31.58 30.85 30.85 19,511
01/14/2015 31.36 31.56 30.9442 31.56 54,278
01/13/2015 31.77 32.04 31.23 31.52 14,762
01/12/2015 31.85 31.85 31.3 31.51 14,224
01/09/2015 32.08 32.1 31.76 31.795 285,018
01/08/2015 32.01 32.26 31.95 32.1 13,971
01/07/2015 31.64 31.71 31.36 31.65 23,153
01/06/2015 32.17 32.17 31.21 31.35 23,592
01/05/2015 32.32 32.32 31.82 32 14,649
01/02/2015 32.86 32.98 32.23 32.6 350,464
12/31/2014 33.18 33.31 32.96 32.96 42,656
12/30/2014 33.15 33.2 32.9607 33.09 30,188
12/29/2014 32.9983 33.1552 32.9983 33.15 17,662
12/26/2014 32.97 32.97 32.86 32.93 15,856
12/24/2014 32.78 32.8 32.6035 32.7425 18,864
12/23/2014 32.591 32.84 32.5635 32.6705 13,178
12/22/2014 32.2223 32.52 32.2201 32.4911 5,202
12/19/2014 32.065 32.362 32.04 32.362 2,996
12/18/2014 32.1 32.2099 31.94 32.16 7,000
12/17/2014 30.99 31.8 30.82 31.77 4,165
12/16/2014 31.146 31.29 31.01 31.08 5,832
12/15/2014 31.12 31.16 30.862 30.92 6,559
12/12/2014 31.24 31.27 30.99 31.0459 13,649
12/11/2014 31.88 31.88 31.49 31.49 8,627
12/10/2014 32.14 32.14 31.4201 31.45 10,588
12/09/2014 31.5192 32.1344 31.5192 32.1201 2,994
12/08/2014 32.02 32.02 31.5 31.61 2,730
12/05/2014 31.98 32.21 31.98 32.02 4,847
12/04/2014 31.8701 31.9925 31.743 31.84 6,701
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?