First Trust Small Cap Value AlphaDEX Fund Historical Stock Prices

(ETF)
FYT 
$32.22
*  
0.33
1.01%
Get FYT Alerts
*Delayed - data as of Jul. 10, 2014  -  Find a broker to begin trading FYT now


Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
16:00  32.08  32.30  32  32.22 11,800
07/10/2014 32.04 32.3 32 32.22 11,800
07/09/2014 32.75 32.87 32.53 32.55 52,669
07/08/2014 32.65 32.7 32.5301 32.65 10,388
07/07/2014 33.39 33.39 32.89 32.89 40,283
07/03/2014 33.21 33.4674 33.21 33.4 2,559
07/02/2014 33.4199 33.4199 33.14 33.14 28,015
07/01/2014 33.02 33.52 32.98 33.35 332,117
06/30/2014 32.77 32.9 32.64 32.9 11,828
06/27/2014 32.491 32.71 32.49 32.71 5,023
06/26/2014 32.4 32.46 32.32 32.46 7,420
06/25/2014 32.239 32.61 32.19 32.61 7,392
06/24/2014 32.65 32.8507 32.36 32.36 8,944
06/23/2014 32.61 32.65 32.55 32.65 9,203
06/20/2014 32.61 32.74 32.41 32.64 11,946
06/19/2014 32.64 32.66 32.51 32.643 8,431
06/18/2014 32.39 32.6001 32.33 32.6 4,203
06/17/2014 32.22 32.56 32.22 32.55 4,984
06/16/2014 32.241 32.27 32.17 32.25 3,513
06/13/2014 32.19 32.38 32.05 32.25 3,787
06/12/2014 32.21 32.348 32.14 32.18 9,673
06/11/2014 32.56 32.56 32.05 32.45 36,263
06/10/2014 32.83 32.86 32.61 32.73 39,908
06/09/2014 32.59 32.92 32.59 32.85 13,618
06/06/2014 32.3 32.64 32.3 32.6 12,052
06/05/2014 31.62 32.25 31.421 32.23 16,741
06/04/2014 31.31 31.4488 31.1 31.43 139,656
06/03/2014 31.33 31.54 31.1601 31.34 170,816
06/02/2014 31.8 31.8 31.3108 31.49 897,526
05/30/2014 31.9 31.9 31.64 31.77 26,357
05/29/2014 31.86 31.87 31.62 31.78 16,295
05/28/2014 31.8799 31.8799 31.69 31.78 18,160
05/27/2014 31.78 31.98 31.64 31.92 29,740
05/23/2014 31.34 31.6 31.34 31.6 9,373
05/22/2014 31.04 31.354 31.04 31.28 9,485
05/21/2014 30.91 31.118 30.758 30.95 10,765
05/20/2014 31.1 31.1 30.68 30.83 8,836
05/19/2014 31.11 31.3607 31.11 31.2696 8,202
05/16/2014 30.96 31.02 30.7001 31.02 10,206
05/15/2014 30.96 30.96 30.54 30.88 18,099
05/14/2014 31.69 31.69 31.09 31.12 17,585
05/13/2014 32.0601 32.1399 31.78 31.78 13,852
05/12/2014 31.5 32.18 31.5 32.12 248,253
05/09/2014 30.95 31.31 30.8 31.3 17,246
05/08/2014 31.21 31.52 30.91 30.98 13,386
05/07/2014 31.12 31.19 30.36 31.19 16,240
05/06/2014 31.349 31.4 31 31.05 18,128
05/05/2014 31.38 31.5196 31.27 31.43 14,009
05/02/2014 31.47 31.8698 31.47 31.62 10,740
05/01/2014 31.294 31.69 31.28 31.41 22,297
04/30/2014 31.48 31.63 31.16 31.62 120,053
04/29/2014 31.73 31.73 31.4709 31.4709 15,278
04/28/2014 31.87 32.264 31.16 31.53 30,309
04/25/2014 32.05 32.54 31.59 31.73 18,432
04/24/2014 32.18 32.265 31.91 32.13 27,877
04/23/2014 32.2 32.4 32.16 32.23 16,738
04/22/2014 32.17 32.39 32.015 32.33 31,674
04/21/2014 31.89 32.07 31.89 31.961 16,160
04/17/2014 31.62 32.02 31.61 31.93 34,075
04/16/2014 31.675 31.72 31.54 31.645 10,468
04/15/2014 30.97 31.63 30.97 31.54 44,164
04/14/2014 31.51 31.6899 31.31 31.3901 8,573
04/11/2014 31.59 31.62 31.304 31.428 13,011
04/10/2014 32.48 32.48 31.6949 31.7208 10,703
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?