First Trust Small Cap Value AlphaDEX Fund Historical Stock Prices

(ETF)
FYT 
$31.54
*  
0.27
0.86%
Get FYT Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading FYT now


Community Rating:
View:    FYT After Hours
 
 
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 28-OCT-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
16:00  31.11  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
12/03/2014 31.73 32.13 31.73 32.09 4,820
12/02/2014 31.34 31.85 31.33 31.58 23,574
12/01/2014 31.7056 31.7056 31.35 31.35 30,153
11/28/2014 32.27 32.29 31.9 31.9 1,641
11/26/2014 32.462 32.462 32.3404 32.383 2,679
11/25/2014 32.45 32.51 32.37 32.45 3,843
11/24/2014 32.21 32.54 32.21 32.5394 14,665
11/21/2014 32.62 32.62 32.2 32.21 5,837
11/20/2014 31.9 32.19 31.9 32.19 5,950
11/19/2014 31.96 31.96 31.59 31.77 10,129
11/18/2014 32.05 32.3 32.043 32.08 12,460
11/17/2014 32.36 32.36 31.94 32.035 14,250
11/14/2014 32.37 32.376 32.32 32.36 935
11/13/2014 32.62 32.74 32.24 32.33 5,624
11/12/2014 32.29 32.6822 32.29 32.65 7,973
11/11/2014 32.43 32.46 32.32 32.46 4,025
11/10/2014 32.41 32.4199 32.18 32.3 8,398
11/07/2014 32.13 32.3 32.06 32.27 7,138
11/06/2014 32.05 32.25 32.05 32.21 5,299
11/05/2014 32.28 32.28 31.91 32.09 20,885
11/04/2014 31.9245 32.01 31.6825 31.99 15,576
11/03/2014 32.15 32.66 31.9 31.9036 37,852
10/31/2014 31.6501 32.0624 31.6501 32.02 31,641
10/30/2014 31.18 31.618 31.11 31.48 109,050
10/29/2014 31.27 31.52 31.13 31.27 14,338
10/28/2014 30.36 31.26 30.36 31.25 11,080
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?