Quantcast

First Trust Small Cap Value AlphaDEX Fund Historical Stock Prices

FYT 
$36.45
*  
0.19
0.52%
Get FYT Alerts
*Delayed - data as of Apr. 22, 2019  -  Find a broker to begin trading FYT now
Exchange:NASDAQ

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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

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 36.50 36.5799 36.3034 36.45 7,411
04/22/2019 36.465 36.5799 36.3034 36.45 7,411
04/18/2019 36.64 36.7861 36.64 36.64 5,266
04/17/2019 36.9 36.9 36.6872 36.74 3,137
04/16/2019 36.43 36.75 36.43 36.7 9,552
04/15/2019 36.576 36.6 36.3 36.3 4,111
04/12/2019 36.4841 36.72 36.4841 36.61 7,964
04/11/2019 36.4686 36.4686 36.28 36.345 7,025
04/10/2019 35.79 36.44 35.79 36.32 26,574
04/09/2019 36.08 36.22 35.866 35.866 11,413
04/08/2019 36.31 36.4199 36 36.396 9,110
04/05/2019 36.31 36.4399 36.3031 36.4399 2,227
04/04/2019 35.582 35.9699 35.582 35.96 6,743
04/03/2019 35.77 35.77 35.4354 35.5155 1,549
04/02/2019 35.5487 35.7499 35.3353 35.4799 5,206
04/01/2019 35.4925 35.79 35.4925 35.79 1,611
03/29/2019 35.45 35.45 34.97 35.1094 4,620
03/28/2019 35.0979 35.1844 34.8039 35.126 3,993
03/27/2019 34.64 34.84 34.5025 34.84 1,947
03/26/2019 34.74 34.91 34.5506 34.71 5,410
03/25/2019 34.01 34.49 33.92 34.261 3,612
03/22/2019 34.74 34.7621 34.09 34.09 3,381
03/21/2019 35.1735 35.5427 35.1735 35.3947 3,121
03/20/2019 35.38 35.39 34.74 35.13 7,566
03/19/2019 35.7832 35.7832 35.21 35.27 24,286
03/18/2019 35.58 35.58 35.31 35.5074 1,730
03/15/2019 35.51 35.54 35.312 35.312 7,557
03/14/2019 35.48 35.48 35.2734 35.3184 5,719
03/13/2019 35.64 35.69 35.45 35.46 3,477
03/12/2019 35.41 35.56 35.31 35.39 7,088
03/11/2019 34.98 35.23 34.9351 35.23 2,533
03/08/2019 34.63 34.84 34.61 34.7669 6,368
03/07/2019 34.97 35.1399 34.86 34.86 9,588
03/06/2019 35.7071 35.7071 35.2701 35.34 2,701
03/05/2019 35.97 36.0665 35.8692 35.9048 23,459
03/04/2019 36.3806 36.4469 36.05 36.27 4,340
03/01/2019 36.6959 36.6959 36.1989 36.3072 1,123
02/28/2019 36.27 36.32 36.15 36.205 2,732
02/27/2019 36.3101 36.395 36.1501 36.2976 5,168
02/26/2019 36.6 36.6 36.4201 36.4282 2,585
02/25/2019 37.08 37.1 36.8161 36.8161 3,716
02/22/2019 36.73 36.9299 36.71 36.71 2,235
02/21/2019 37.08 37.08 36.6687 36.7132 4,507
02/20/2019 36.8096 37.1299 36.8096 37.05 5,907
02/19/2019 36.3 36.8 36.3 36.75 2,160
02/15/2019 36.244 36.46 36.23 36.36 19,333
02/14/2019 35.826 35.94 35.73 35.86 3,188
02/13/2019 35.74 35.8662 35.61 35.77 108,623
02/12/2019 35.3 35.65 35.3 35.58 6,712
02/11/2019 34.695 35.14 34.695 35.14 5,149
02/08/2019 34.9352 34.9352 34.5799 34.67 4,298
02/07/2019 35.27 35.27 34.63 34.88 5,248
02/06/2019 35.58 35.67 35.4 35.46 7,897
02/05/2019 35.61 35.71 35.3667 35.65 17,998
02/04/2019 35.13 35.58 35.01 35.58 10,947
02/01/2019 35.37 35.37 35.0897 35.24 9,897
01/31/2019 34.8001 35.22 34.8001 35.2 20,822
01/30/2019 34.65 35.08 34.37 34.86 29,129
01/29/2019 34.605 34.7799 34.605 34.65 5,329
01/28/2019 34.46 34.75 34.46 34.69 4,789
01/25/2019 34.43 34.9199 34.43 34.7441 8,090
01/24/2019 33.89 34.31 33.89 34.18 8,518
01/23/2019 34.5 34.5 33.8005 34.02 7,696
01/22/2019 34.68 34.68 34.04 34.1473 11,349
*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?



Smart Portfolio