Smallcap Growth Alphadex Fund FT (NY: FYC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	28.53	28.74	28.52	28.74	14,213	+0.21(+0.74%)
Jun 27, 2014	28.52	28.59	28.50	28.53	4,603	+0.18(+0.64%)
Jun 26, 2014	28.23	28.42	28.23	28.35	2,130	-0.11(-0.40%)
Jun 25, 2014	28.01	28.46	28.01	28.46	8,986	+0.12(+0.44%)
Jun 24, 2014	28.66	28.68	28.33	28.34	2,237	-0.11(-0.40%)
Jun 23, 2014	28.66	28.66	28.41	28.45	3,658	-0.12(-0.43%)
Jun 20, 2014	28.34	28.58	28.34	28.58	10,812	+0.21(+0.74%)
Jun 19, 2014	28.45	28.47	28.30	28.37	8,326	+0.07(+0.24%)
Jun 18, 2014	28.20	28.31	28.07	28.30	50,662	+0.14(+0.49%)
Jun 17, 2014	27.91	28.28	27.91	28.17	5,889	+0.23(+0.84%)
Jun 16, 2014	27.85	27.99	27.85	27.93	4,788	+0.08(+0.27%)
Jun 13, 2014	27.84	27.97	27.69	27.85	2,362	+0.10(+0.38%)
Jun 12, 2014	28.38	28.38	27.74	27.75	3,867	-0.27(-0.97%)
Jun 11, 2014	28.03	28.03	27.93	28.02	3,275	-0.02(-0.06%)
Jun 10, 2014	28.17	28.18	28.04	28.04	9,515	+0.11(+0.38%)
Jun 06, 2014	27.94	27.98	27.90	27.93	11,985	+0.17(+0.62%)
Jun 05, 2014	27.22	27.77	27.20	27.76	36,344	+0.52(+1.93%)
Jun 04, 2014	26.89	27.23	26.89	27.23	8,922	+0.12(+0.46%)
Jun 03, 2014	26.89	27.11	26.81	27.11	8,428	-0.01(-0.04%)
Jun 02, 2014	27.11	27.12	26.81	27.12	2,811	+0.01(+0.04%)
May 30, 2014	27.42	27.42	27.11	27.11	5,032	-0.26(-0.95%)
May 29, 2014	27.32	27.37	27.22	27.37	4,407	+0.16(+0.60%)
May 28, 2014	27.23	27.29	27.12	27.21	7,844	-0.21(-0.77%)
May 27, 2014	27.06	27.42	27.06	27.42	3,975	+0.50(+1.85%)
May 23, 2014		26.92	26.92	26.92	0	+0.17(+0.63%)
May 22, 2014	26.56	26.75	26.41	26.75	3,360	+0.31(+1.19%)
May 21, 2014	26.40	26.50	26.18	26.43	3,412	+0.17(+0.64%)
May 20, 2014	26.45	26.45	26.11	26.27	5,797	-0.33(-1.24%)
May 19, 2014	26.20	26.69	26.20	26.60	19,846	+0.27(+1.03%)
May 16, 2014	26.18	26.33	25.98	26.32	53,654	+0.19(+0.71%)
May 15, 2014	26.25	26.25	25.78	26.14	24,353	-0.18(-0.69%)
May 14, 2014	26.58	26.76	26.31	26.32	12,378	-0.58(-2.14%)
May 13, 2014	27.14	27.19	26.89	26.90	3,610	-0.34(-1.25%)
May 12, 2014	26.84	27.26	26.84	27.24	8,071	+0.69(+2.59%)
May 09, 2014	26.29	26.56	26.20	26.55	11,021	+0.04(+0.14%)
May 08, 2014	26.71	27.03	26.49	26.51	7,539	-0.24(-0.89%)
May 07, 2014	26.40	26.75	26.40	26.75	4,408	+0.03(+0.11%)
May 06, 2014	26.90	27.07	26.66	26.72	26,588	-0.51(-1.86%)
May 05, 2014	26.89	27.22	26.89	27.22	4,361	+0.02(+0.07%)
May 02, 2014	27.13	27.35	26.79	27.21	6,177	+0.25(+0.92%)
May 01, 2014	27.09	27.38	26.85	26.96	6,707	-0.15(-0.56%)
Apr 30, 2014	26.82	27.20	26.71	27.11	10,650	+0.17(+0.64%)
Apr 29, 2014	27.09	27.13	26.94	26.94	1,519	+0.18(+0.68%)
Apr 28, 2014	27.17	27.22	26.61	26.76	13,268	-0.39(-1.44%)
Apr 25, 2014	27.51	27.51	27.11	27.15	5,879	-0.57(-2.04%)
Apr 24, 2014	27.72	27.74	27.69	27.71	3,074	-0.20(-0.71%)
Apr 23, 2014	28.07	28.07	27.83	27.91	5,298	-0.13(-0.48%)
Apr 22, 2014	27.84	28.15	27.84	28.05	10,865	+0.27(+0.96%)
Apr 21, 2014	27.75	27.78	27.59	27.78	9,046	+0.13(+0.48%)
Apr 17, 2014		27.64	27.64	27.64	0	+0.32(+1.19%)
Apr 16, 2014	27.21	27.40	27.15	27.32	2,990	+0.24(+0.88%)
Apr 15, 2014	27.11	27.11	26.67	27.08	3,632	+0.23(+0.85%)
Apr 14, 2014	27.08	27.27	26.85	26.85	2,018	-0.06(-0.21%)
Apr 11, 2014	26.96	27.20	26.75	26.91	5,496	-0.35(-1.30%)
Apr 10, 2014	27.96	27.96	27.16	27.26	3,157	-0.85(-3.02%)
Apr 09, 2014	27.79	28.11	27.69	28.11	11,527	+0.47(+1.69%)
Apr 08, 2014	27.44	27.65	27.41	27.64	7,134	+0.15(+0.55%)
Apr 07, 2014	27.86	27.86	27.25	27.49	38,150	-0.52(-1.87%)
Apr 04, 2014	28.86	28.86	28.00	28.02	7,851	-0.80(-2.78%)
Apr 03, 2014	29.12	29.12	28.69	28.82	5,545	-0.27(-0.94%)
Apr 02, 2014	29.06	29.09	28.91	29.09	9,378	+0.15(+0.51%)