Smallcap Growth Alphadex Fund FT (NY: FYC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	30.58	30.89	30.52	30.70	12,354	+0.16(+0.53%)
Jul 30, 2015	30.27	30.56	30.22	30.53	28,593	+0.24(+0.79%)
Jul 29, 2015	30.34	30.43	30.22	30.30	34,305	-0.04(-0.13%)
Jul 28, 2015	30.08	30.42	29.77	30.33	38,372	+0.19(+0.63%)
Jul 27, 2015	30.31	30.31	30.05	30.14	25,192	-0.21(-0.69%)
Jul 24, 2015	30.83	30.83	30.34	30.35	14,923	-0.40(-1.30%)
Jul 23, 2015	31.28	31.32	30.73	30.75	29,169	-0.37(-1.20%)
Jul 22, 2015	30.71	31.20	30.71	31.13	218,173	+0.24(+0.77%)
Jul 21, 2015	30.94	31.12	30.72	30.89	25,470	-0.07(-0.23%)
Jul 20, 2015	31.01	31.08	30.92	30.96	28,819	-0.15(-0.48%)
Jul 17, 2015	31.19	31.19	30.94	31.11	15,031	-0.04(-0.12%)
Jul 16, 2015	31.04	31.21	31.03	31.14	52,307	+0.35(+1.15%)
Jul 15, 2015	31.02	31.03	30.77	30.79	38,678	-0.28(-0.89%)
Jul 14, 2015	30.96	31.09	30.91	31.07	27,727	+0.13(+0.41%)
Jul 13, 2015	30.93	31.00	30.85	30.94	27,448	+0.27(+0.90%)
Jul 10, 2015	30.48	30.67	30.41	30.67	24,462	+0.52(+1.74%)
Jul 09, 2015	30.34	30.34	30.05	30.14	15,743	+0.23(+0.78%)
Jul 08, 2015	30.13	30.22	29.82	29.91	14,015	-0.44(-1.46%)
Jul 07, 2015	30.35	30.36	29.82	30.35	22,021	+0.10(+0.32%)
Jul 06, 2015	29.91	30.42	29.91	30.26	14,376	+0.04(+0.13%)
Jul 02, 2015		30.22	30.22	30.22	0	-0.24(-0.78%)
Jul 01, 2015	30.55	30.63	30.24	30.46	99,599	+0.14(+0.45%)
Jun 30, 2015	30.24	30.33	30.15	30.32	26,267	+0.27(+0.90%)
Jun 29, 2015	30.53	30.70	30.05	30.05	12,935	-0.72(-2.35%)
Jun 26, 2015	30.89	31.05	30.72	30.77	13,704	-0.11(-0.37%)
Jun 25, 2015	30.90	30.96	30.81	30.89	15,628	-0.05(-0.18%)
Jun 24, 2015	31.07	31.20	30.89	30.94	26,188	-0.24(-0.77%)
Jun 23, 2015	31.21	31.21	31.08	31.18	689,118	+0.04(+0.13%)
Jun 22, 2015	31.17	31.19	31.05	31.14	8,217	+0.10(+0.31%)
Jun 19, 2015	30.86	31.09	30.86	31.05	6,810	+0.11(+0.34%)
Jun 18, 2015	30.60	30.96	30.60	30.94	5,736	+0.45(+1.47%)
Jun 17, 2015	30.61	30.61	30.39	30.49	7,441	-0.02(-0.06%)
Jun 16, 2015	30.30	30.54	30.30	30.51	12,459	+0.23(+0.75%)
Jun 15, 2015	29.97	30.32	29.97	30.28	9,435	-0.02(-0.06%)
Jun 12, 2015	30.13	30.31	30.13	30.30	8,575	+0.02(+0.06%)
Jun 11, 2015	30.35	30.39	30.24	30.28	11,573	-0.03(-0.09%)
Jun 10, 2015	29.96	30.39	29.96	30.31	7,962	+0.41(+1.37%)
Jun 09, 2015	29.94	30.01	29.68	29.90	16,427	-0.14(-0.48%)
Jun 08, 2015	30.15	30.16	30.02	30.04	45,704	-0.10(-0.32%)
Jun 05, 2015	29.95	30.18	29.75	30.14	15,608	+0.18(+0.61%)
Jun 04, 2015	30.16	30.18	29.92	29.96	9,192	-0.24(-0.79%)
Jun 03, 2015	29.90	30.21	29.90	30.20	6,283	+0.47(+1.57%)
Jun 02, 2015	29.53	29.83	29.53	29.73	6,470	+0.02(+0.06%)
Jun 01, 2015	29.58	29.83	29.42	29.71	61,176	+0.16(+0.56%)
May 29, 2015	29.77	29.77	29.44	29.55	5,756	-0.17(-0.58%)
May 28, 2015	29.72	29.73	29.56	29.72	5,666	-0.03(-0.09%)
May 27, 2015	29.32	29.75	29.23	29.75	20,414	+0.40(+1.37%)
May 26, 2015	29.63	29.63	29.20	29.34	10,805	-0.37(-1.26%)
May 22, 2015		29.72	29.72	29.72	0	-0.12(-0.40%)
May 21, 2015	29.85	29.99	29.76	29.84	12,215	-0.09(-0.30%)
May 20, 2015	29.76	29.98	29.76	29.93	14,456	+0.12(+0.41%)
May 19, 2015	29.80	29.92	29.75	29.81	32,549	-0.02(-0.06%)
May 18, 2015	29.41	29.83	29.40	29.82	42,595	+0.37(+1.26%)
May 15, 2015	29.48	29.48	29.31	29.45	10,885	-0.03(-0.10%)
May 14, 2015	29.17	29.48	29.17	29.48	8,146	+0.34(+1.18%)
May 13, 2015	29.30	29.30	29.03	29.14	16,314	-0.06(-0.20%)
May 12, 2015	29.65	29.65	28.88	29.19	24,007	-0.11(-0.39%)
May 11, 2015	29.39	29.49	29.31	29.31	7,376	+0.00(+0.00%)
May 08, 2015	29.37	29.40	29.18	29.31	13,440	+0.33(+1.15%)
May 07, 2015	28.91	29.07	28.91	28.97	4,117	+0.30(+1.03%)
May 06, 2015	28.76	28.81	28.56	28.68	12,040	+0.03(+0.10%)
May 05, 2015	29.05	29.05	28.55	28.65	12,661	-0.46(-1.57%)
May 04, 2015	29.13	29.28	29.02	29.11	16,976	+0.04(+0.13%)