First Trust Small Cap Value AlphaDEX Fund Historical Stock Prices

(ETF)
FYT 
$31.28
*  
0.349
1.1%
Get FYT Alerts
*Delayed - data as of Sep. 19, 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 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  31.22  31.76  31.17  31.28 15,668
09/19/2014 31.76 31.76 31.17 31.28 15,668
09/18/2014 31.64 31.7193 31.57 31.629 26,663
09/17/2014 31.59 31.71 31.5 31.52 40,767
09/16/2014 31.46 31.56 31.34 31.52 23,298
09/15/2014 31.62 31.62 31.39 31.52 21,317
09/12/2014 31.85 31.8557 31.649 31.7364 40,260
09/11/2014 31.81 32.02 31.71 32 64,149
09/10/2014 31.63 31.7467 31.5826 31.7467 2,211
09/09/2014 31.74 31.87 31.66 31.67 4,408
09/08/2014 32.16 32.19 31.96 32.0499 11,911
09/05/2014 32.07 32.149 31.919 32.1068 3,456
09/04/2014 32.24 32.4 32.06 32.06 6,566
09/03/2014 32.3596 32.3799 32.1 32.13 9,582
09/02/2014 32.1601 32.39 32.1164 32.29 34,707
08/29/2014 32.02 32.13 31.93 32.13 3,974
08/28/2014 32.07 32.12 31.9601 32.02 18,976
08/27/2014 32.26 32.3199 32.18 32.2099 9,569
08/26/2014 32.03 32.349 32.03 32.27 19,748
08/25/2014 32.183 32.2418 31.912 32.0499 5,897
08/22/2014 32.09 32.13 31.868 32.0944 6,769
08/21/2014 31.83 32.15 31.83 32.06 9,678
08/20/2014 31.86 31.88 31.796 31.8 23,511
08/19/2014 31.97 32.15 31.97 32.0664 39,146
08/18/2014 31.7 31.959 31.68 31.8572 3,675
08/15/2014 31.73 31.73 31.2928 31.4 6,750
08/14/2014 31.46 31.564 31.46 31.5296 7,630
08/13/2014 31.48 31.5699 31.34 31.46 9,554
08/12/2014 31.51 31.5724 31.1969 31.32 11,885
08/11/2014 31.38 31.72 31.24 31.57 14,271
08/08/2014 31.04 31.26 31 31.24 11,032
08/07/2014 31.3699 31.3699 30.85 30.96 10,084
08/06/2014 31.1301 31.34 31.1301 31.2275 5,778
08/05/2014 30.97 31.3199 30.88 31.05 29,753
08/04/2014 30.9696 31.1299 30.793 31.12 13,851
08/01/2014 31.2299 31.2299 30.8214 30.9601 17,142
07/31/2014 31.39 31.39 30.992 31 83,311
07/30/2014 31.76 31.76 31.51 31.6 12,637
07/29/2014 31.64 31.7 31.53 31.57 6,639
07/28/2014 31.68 31.68 31.35 31.58 6,357
07/25/2014 31.86 31.86 31.659 31.66 11,848
07/24/2014 32.21 32.285 31.92 32.02 8,434
07/23/2014 32.1 32.1999 32 32.04 2,921
07/22/2014 32.05 32.195 32.05 32.08 9,995
07/21/2014 31.75 31.8979 31.705 31.86 27,931
07/18/2014 31.68 32.04 31.6104 32.02 9,391
07/17/2014 31.82 31.92 31.53 31.61 15,897
07/16/2014 32.2199 32.2199 31.876 32.03 17,941
07/15/2014 32.29 32.3 31.85 31.97 12,768
07/14/2014 32.29 32.31 32.17 32.24 31,282
07/11/2014 32.29 32.29 31.9401 32.05 10,510
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
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?