Smallcap Growth Alphadex Fund FT (NY: FYC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015		29.20	29.20	29.20	0	-0.57(-1.90%)
Dec 30, 2015	29.84	29.91	29.68	29.76	10,179	-0.13(-0.45%)
Dec 29, 2015	29.80	29.95	29.65	29.90	8,268	+0.35(+1.20%)
Dec 28, 2015	29.29	29.55	29.29	29.54	23,835	-0.25(-0.84%)
Dec 24, 2015		29.79	29.79	29.79	0	+0.33(+1.11%)
Dec 23, 2015	29.49	29.54	29.41	29.47	19,416	+0.27(+0.93%)
Dec 22, 2015	29.17	29.29	28.89	29.20	15,237	+0.13(+0.46%)
Dec 21, 2015	29.01	29.14	28.86	29.06	14,165	+0.09(+0.30%)
Dec 18, 2015	29.09	29.15	28.84	28.98	12,349	-0.37(-1.27%)
Dec 17, 2015	29.75	29.75	29.35	29.35	9,185	-0.32(-1.09%)
Dec 16, 2015	29.40	29.68	29.19	29.67	26,421	+0.48(+1.64%)
Dec 15, 2015	29.09	29.29	29.03	29.19	9,592	+0.32(+1.11%)
Dec 14, 2015	29.01	29.09	28.60	28.87	23,215	-0.06(-0.20%)
Dec 11, 2015	29.21	29.32	28.91	28.93	32,414	-0.64(-2.16%)
Dec 10, 2015	29.46	29.63	29.46	29.57	11,329	+0.12(+0.42%)
Dec 09, 2015	29.85	30.03	29.43	29.44	15,593	-0.44(-1.47%)
Dec 08, 2015	29.71	29.99	29.71	29.88	12,112	-0.06(-0.19%)
Dec 07, 2015	30.26	30.27	29.87	29.94	8,724	-0.37(-1.23%)
Dec 04, 2015	30.22	30.39	30.04	30.31	13,111	+0.33(+1.11%)
Dec 03, 2015	30.45	30.64	29.83	29.98	7,108	-0.42(-1.38%)
Dec 02, 2015	30.68	30.68	30.40	30.40	17,042	-0.23(-0.75%)
Dec 01, 2015	30.56	30.63	30.38	30.63	14,755	+0.19(+0.61%)
Nov 30, 2015	30.70	30.70	30.44	30.44	5,144	-0.20(-0.64%)
Nov 27, 2015	30.44	30.67	30.44	30.64	3,453	+0.16(+0.53%)
Nov 25, 2015		30.47	30.47	30.47	0	+0.24(+0.79%)
Nov 24, 2015	29.98	30.27	29.86	30.24	51,345	+0.11(+0.38%)
Nov 23, 2015		30.25		30.12	39,019	+0.20(+0.67%)
Nov 20, 2015	29.78	30.10	29.78	29.92	34,683	+0.21(+0.70%)
Nov 19, 2015	29.93	29.93	29.64	29.71	29,018	-0.25(-0.83%)
Nov 18, 2015	29.60	29.96	29.52	29.96	23,552	+0.38(+1.29%)
Nov 17, 2015	29.55	29.93	29.51	29.58	30,584	+0.07(+0.23%)
Nov 16, 2015	29.34	29.53	29.17	29.51	29,787	+0.29(+1.01%)
Nov 13, 2015	29.42	29.50	29.21	29.21	5,206	-0.33(-1.13%)
Nov 12, 2015	29.81	29.84	29.52	29.55	14,350	-0.48(-1.59%)
Nov 11, 2015	30.29	30.32	30.03	30.03	35,642	-0.25(-0.82%)
Nov 10, 2015	30.10	30.32	30.04	30.27	8,341	+0.05(+0.16%)
Nov 09, 2015	30.62	30.62	30.10	30.23	15,465	-0.52(-1.68%)
Nov 06, 2015	30.45	30.74	30.32	30.74	36,689	+0.34(+1.13%)
Nov 05, 2015	30.22	30.40	30.07	30.40	18,131	+0.31(+1.01%)
Nov 04, 2015	30.22	30.22	29.99	30.09	21,056	-0.06(-0.19%)
Nov 03, 2015	30.04	30.23	29.89	30.15	20,219	+0.10(+0.32%)
Nov 02, 2015	29.65	30.10	29.65	30.05	8,629	+0.55(+1.88%)
Oct 30, 2015	29.65	29.78	29.48	29.50	10,913	-0.15(-0.50%)
Oct 29, 2015	29.79	29.96	29.61	29.65	99,622	-0.41(-1.35%)
Oct 28, 2015	29.29	30.05	29.29	30.05	44,373	+0.75(+2.57%)
Oct 27, 2015	29.46	29.50	29.18	29.30	17,376	-0.20(-0.68%)
Oct 26, 2015	29.57	29.61	29.41	29.50	28,773	-0.07(-0.23%)
Oct 23, 2015	29.33	29.58	29.23	29.57	34,889	+0.46(+1.57%)
Oct 22, 2015	29.12	29.25	28.86	29.11	38,380	+0.18(+0.63%)
Oct 21, 2015	29.56	29.56	28.93	28.93	50,772	-0.46(-1.56%)
Oct 20, 2015	29.52	29.52	29.21	29.39	10,388	-0.04(-0.13%)
Oct 19, 2015	29.13	29.52	29.12	29.42	76,501	+0.24(+0.82%)
Oct 16, 2015	29.19	29.28	28.95	29.19	36,185	+0.16(+0.56%)
Oct 15, 2015	28.54	29.03	28.44	29.02	26,516	+0.53(+1.86%)
Oct 14, 2015	28.63	28.77	28.49	28.49	9,596	-0.38(-1.31%)
Oct 13, 2015	29.23	29.40	28.87	28.87	32,199	-0.38(-1.31%)
Oct 12, 2015	29.16	29.29	29.06	29.25	25,273	+0.18(+0.64%)
Oct 09, 2015	29.10	29.16	29.02	29.07	26,078	+0.06(+0.22%)
Oct 08, 2015	28.74	29.00	28.74	29.00	435,743	+0.21(+0.73%)
Oct 07, 2015	28.51	28.81	28.38	28.79	9,813	+0.55(+1.96%)
Oct 06, 2015	28.63	28.73	28.11	28.24	54,187	-0.39(-1.37%)
Oct 05, 2015	28.42	28.68	28.42	28.63	70,270	+0.63(+2.25%)
Oct 02, 2015	27.43	28.00	27.12	28.00	45,514	+0.28(+1.00%)