Smallcap Growth Alphadex Fund FT (NY: FYC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	28.75	28.97	28.66	28.69	27,695	-0.15(-0.53%)
Aug 28, 2015	28.66	28.90	28.66	28.84	15,684	+0.08(+0.26%)
Aug 27, 2015	28.59	28.90	28.38	28.77	736,865	+0.54(+1.92%)
Aug 26, 2015	28.27	28.33	27.53	28.22	13,229	+0.57(+2.07%)
Aug 25, 2015	28.79	28.79	27.55	27.65	29,184	-0.19(-0.68%)
Aug 24, 2015	28.37	28.67	20.22	27.84	54,801	-1.13(-3.91%)
Aug 21, 2015	29.07	29.32	28.76	28.98	26,036	-0.35(-1.20%)
Aug 20, 2015	29.81	29.87	29.33	29.33	30,755	-0.96(-3.17%)
Aug 19, 2015	30.25	30.44	29.99	30.29	10,465	-0.15(-0.50%)
Aug 18, 2015	30.65	30.65	30.41	30.44	22,050	-0.19(-0.62%)
Aug 17, 2015	30.17	30.63	30.17	30.63	31,516	+0.32(+1.04%)
Aug 14, 2015	30.11	30.32	29.91	30.32	25,441	+0.28(+0.94%)
Aug 13, 2015	30.16	30.37	30.00	30.03	10,956	-0.08(-0.28%)
Aug 12, 2015	30.05	30.14	29.61	30.12	18,642	-0.18(-0.60%)
Aug 11, 2015	30.22	30.49	30.16	30.30	13,354	-0.11(-0.38%)
Aug 10, 2015	30.38	30.60	30.38	30.41	15,174	+0.25(+0.82%)
Aug 07, 2015	30.27	30.36	29.98	30.17	20,819	-0.11(-0.38%)
Aug 06, 2015	30.87	30.87	30.13	30.28	16,788	-0.52(-1.70%)
Aug 05, 2015	30.83	31.09	30.73	30.80	34,512	+0.27(+0.89%)
Aug 04, 2015	30.63	30.69	30.49	30.53	21,000	+0.10(+0.32%)
Aug 03, 2015	30.60	30.69	30.30	30.43	13,874	-0.19(-0.62%)
Jul 31, 2015	30.51	30.81	30.45	30.62	12,384	+0.16(+0.53%)
Jul 30, 2015	30.20	30.49	30.15	30.46	28,661	+0.24(+0.79%)
Jul 29, 2015	30.27	30.36	30.15	30.22	34,386	-0.04(-0.13%)
Jul 28, 2015	30.00	30.35	29.70	30.26	38,463	+0.19(+0.63%)
Jul 27, 2015	30.23	30.23	29.98	30.07	25,252	-0.21(-0.69%)
Jul 24, 2015	30.76	30.76	30.27	30.28	14,959	-0.40(-1.30%)
Jul 23, 2015	31.20	31.24	30.65	30.68	29,238	-0.37(-1.20%)
Jul 22, 2015	30.64	31.13	30.64	31.05	218,691	+0.24(+0.77%)
Jul 21, 2015	30.87	31.04	30.64	30.81	25,531	-0.07(-0.23%)
Jul 20, 2015	30.94	31.01	30.84	30.89	28,887	-0.15(-0.48%)
Jul 17, 2015	31.11	31.11	30.86	31.03	15,067	-0.04(-0.12%)
Jul 16, 2015	30.97	31.14	30.96	31.07	52,432	+0.35(+1.15%)
Jul 15, 2015	30.95	30.96	30.70	30.72	38,770	-0.28(-0.89%)
Jul 14, 2015	30.89	31.02	30.83	31.00	27,792	+0.13(+0.41%)
Jul 13, 2015	30.86	30.93	30.78	30.87	27,513	+0.27(+0.90%)
Jul 10, 2015	30.40	30.60	30.34	30.60	24,520	+0.52(+1.74%)
Jul 09, 2015	30.27	30.27	29.98	30.07	15,780	+0.23(+0.78%)
Jul 08, 2015	30.06	30.15	29.75	29.84	14,049	-0.44(-1.46%)
Jul 07, 2015	30.28	30.29	29.75	30.28	22,073	+0.10(+0.32%)
Jul 06, 2015	29.84	30.34	29.84	30.19	14,410	+0.04(+0.13%)
Jul 02, 2015		30.15	30.15	30.15	0	-0.24(-0.78%)
Jul 01, 2015	30.48	30.56	30.17	30.39	99,835	+0.14(+0.45%)
Jun 30, 2015	30.17	30.26	30.07	30.25	26,329	+0.27(+0.90%)
Jun 29, 2015	30.46	30.62	29.98	29.98	12,966	-0.72(-2.35%)
Jun 26, 2015	30.81	30.98	30.64	30.70	13,737	-0.11(-0.37%)
Jun 25, 2015	30.82	30.89	30.74	30.81	15,665	-0.05(-0.18%)
Jun 24, 2015	31.00	31.13	30.82	30.87	26,250	-0.24(-0.77%)
Jun 23, 2015	31.13	31.13	31.01	31.11	690,754	+0.04(+0.13%)
Jun 22, 2015	31.10	31.11	30.98	31.07	8,237	+0.10(+0.31%)
Jun 19, 2015	30.79	31.02	30.79	30.97	6,827	+0.10(+0.34%)
Jun 18, 2015	30.52	30.89	30.52	30.87	5,750	+0.45(+1.47%)
Jun 17, 2015	30.53	30.53	30.32	30.42	7,459	-0.02(-0.06%)
Jun 16, 2015	30.23	30.46	30.23	30.44	12,488	+0.23(+0.75%)
Jun 15, 2015	29.90	30.25	29.90	30.21	9,457	-0.02(-0.06%)
Jun 12, 2015	30.06	30.24	30.06	30.23	8,596	+0.02(+0.06%)
Jun 11, 2015	30.28	30.31	30.17	30.21	11,601	-0.03(-0.09%)
Jun 10, 2015	29.89	30.32	29.89	30.24	7,981	+0.41(+1.37%)
Jun 09, 2015	29.87	29.93	29.61	29.83	16,466	-0.14(-0.48%)
Jun 08, 2015	30.08	30.09	29.95	29.97	45,813	-0.10(-0.32%)
Jun 05, 2015	29.88	30.11	29.68	30.07	15,645	+0.18(+0.61%)
Jun 04, 2015	30.09	30.11	29.85	29.89	9,214	-0.24(-0.79%)
Jun 03, 2015	29.83	30.13	29.83	30.12	6,298	+0.47(+1.57%)
Jun 02, 2015	29.46	29.76	29.46	29.66	6,485	+0.02(+0.06%)