FYC - First Trust Small Cap Gr AlphaDEX ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201742.3142.3142.0842.0942.0922,864
Nov 21, 201741.8042.0041.8042.0042.0014,700
Nov 20, 201741.3241.4841.2841.4841.489,000
Nov 17, 201741.0341.2440.9441.1741.1713,800
Nov 16, 201740.7541.2940.7540.9940.9916,300
Nov 15, 201740.3840.6040.1340.4740.4731,000
Nov 14, 201740.4340.6840.4340.6840.6824,500
Nov 13, 201740.3840.7440.3040.6040.6017,600
Nov 10, 201740.5640.8140.5540.6640.66222,300
Nov 09, 201740.6040.8140.3640.5640.5610,200
Nov 08, 201740.9341.0740.6241.0041.009,500
Nov 07, 201741.2941.4840.7540.8340.8311,100
Nov 06, 201741.2841.5641.2841.5641.569,200
Nov 03, 201741.3141.5541.1841.3541.359,600
Nov 02, 201741.3441.5141.0741.4641.4610,900
Nov 01, 201742.0142.0141.2241.3141.319,400
Oct 31, 201741.3641.9441.3641.6841.6812,900
Oct 30, 201741.5941.6641.0841.2441.246,500
Oct 27, 201741.3541.9241.3541.8841.8898,800
Oct 26, 201741.3441.6141.2341.2341.2331,700
Oct 25, 201741.4841.4841.0541.3341.3313,100
Oct 24, 201741.7341.7941.5941.6041.6014,000
Oct 23, 201741.8141.8141.5541.5541.5511,900
Oct 20, 201741.8841.9641.7841.8541.858,400
Oct 19, 201741.4041.5841.2141.5541.5526,700
Oct 18, 201741.5541.7541.5241.6841.6887,200
Oct 17, 201741.6841.7641.4341.4341.4325,200
Oct 16, 201741.7441.7441.5141.6541.657,700
Oct 13, 201741.8041.8141.6341.6441.649,300
Oct 12, 201741.7241.9641.7241.7741.7712,500
Oct 11, 201742.0842.2841.7941.9141.9165,600
Oct 10, 201741.8642.0041.7441.9341.9393,300
Oct 09, 201741.9841.9941.4241.4341.43111,200
Oct 06, 201741.8141.9141.7241.8041.8035,600
Oct 05, 201741.8741.9441.7541.8541.8522,900
Oct 04, 201741.7041.9041.6841.8041.8030,700
Oct 03, 201741.7741.8341.5341.8041.8055,600
Oct 02, 201741.4341.7741.3141.7041.70423,000
Sep 29, 201741.1241.2141.0341.2041.2012,200
Sep 28, 201740.9541.0140.6941.0141.0122,500
Sep 27, 201740.1840.9040.1240.8240.8250,800
Sep 26, 201739.9539.9839.8239.8839.888,200
Sep 25, 201739.9740.1039.7139.8039.8018,800
Sep 22, 201739.8640.1639.8640.1140.1121,700
Sep 21, 201739.9740.0139.7639.8839.8811,900
Sep 20, 201739.7139.9639.7139.8939.8925,400
Sep 19, 201740.0440.0439.7239.8039.8013,600
Sep 18, 201739.3639.9339.3639.8339.8315,400
Sep 15, 201739.3239.5339.3239.4639.4614,800
Sep 14, 201739.3539.5239.3039.4539.4531,700
Sep 13, 201739.5039.5239.3639.4639.4677,500
Sep 12, 201739.2939.3339.1439.3339.335,300
Sep 11, 201739.1639.1639.0039.1139.116,700
Sep 08, 201738.4638.8438.4638.6538.654,500
Sep 07, 201738.6538.7838.5338.5538.5515,500
Sep 06, 201738.8238.8438.5938.7838.7810,300
Sep 05, 201739.0039.0938.5338.6538.659,200
Sep 01, 201738.8939.0838.8739.0739.0721,400
Aug 31, 201738.4138.8638.4138.8138.813,000
Aug 30, 201738.2438.4838.2438.4538.4511,000
Aug 29, 201737.9238.2037.7538.0738.0711,300
Aug 28, 201737.8838.0037.8737.9937.9910,900
Aug 25, 201738.1238.1237.6637.7937.799,000
Aug 24, 201737.7337.8637.6837.8537.854,400
Aug 23, 201737.5737.8037.5737.7337.7315,600
Aug 22, 201737.4537.8737.4537.8237.8223,500
Aug 21, 201737.2337.2837.0937.2837.288,500
Aug 18, 201736.9937.3536.9937.2537.259,800
Aug 17, 201737.9137.9137.3437.3737.379,100
Aug 16, 201737.9538.1137.9337.9337.9373,100
Aug 15, 201738.1738.2137.8737.9037.9017,800
Aug 14, 201737.8038.1137.7538.1138.116,300
Aug 11, 201737.4937.5737.3637.5737.579,900
Aug 10, 201738.0938.0937.3337.4537.4551,400
Aug 09, 201738.3538.3837.9838.2038.2013,100
Aug 08, 201738.7639.0838.4938.5538.557,000
Aug 07, 201738.8438.8938.6638.8238.829,600
Aug 04, 201738.5138.6738.5138.6338.6372,400
Aug 03, 201738.6638.6638.3538.3838.386,700
Aug 02, 201739.0139.0138.2938.5538.5512,800
Aug 01, 201739.0339.0338.8339.0339.0310,800
Jul 31, 201738.8838.9138.7438.8638.868,100
Jul 28, 201738.8639.0238.8339.0239.026,700
Jul 27, 201739.6039.7138.8438.9938.9918,500
Jul 26, 201739.7239.7839.4839.5339.5336,300
Jul 25, 201739.5739.7539.5039.6539.6530,500
Jul 24, 201739.1039.4739.1039.4739.4740,900
Jul 21, 201739.1739.3039.1139.1539.1510,100
Jul 20, 201739.4539.4539.2039.3539.3529,300
Jul 19, 201738.9739.3238.9739.2639.2611,000
Jul 18, 201738.8038.9938.7238.9938.9986,700
Jul 17, 201738.8939.1038.8838.9038.9012,100
Jul 14, 201738.8939.1138.8538.9238.9235,000
Jul 13, 201739.1239.1238.6138.9538.9518,000
Jul 12, 201738.9539.0638.8238.9338.937,300
Jul 11, 201738.3538.6538.2738.5438.5417,500
Jul 10, 201738.2838.6838.2438.5038.5021,600
Jul 07, 201738.3138.4938.2338.4938.4913,800
Jul 06, 201738.4538.4637.9838.0538.0521,900
Jul 05, 201738.4738.6438.3638.6438.6420,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...