Smallcap Growth Alphadex Fund FT (NY: FYC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	28.82	29.04	28.73	28.76	27,629	-0.15(-0.53%)
Aug 28, 2015	28.73	28.97	28.73	28.91	15,647	+0.08(+0.26%)
Aug 27, 2015	28.65	28.96	28.44	28.84	735,119	+0.54(+1.92%)
Aug 26, 2015	28.34	28.40	27.59	28.29	13,198	+0.57(+2.07%)
Aug 25, 2015	28.85	28.85	27.61	27.72	29,115	-0.19(-0.68%)
Aug 24, 2015	28.44	28.74	20.27	27.91	54,671	-1.13(-3.91%)
Aug 21, 2015	29.14	29.39	28.83	29.05	25,974	-0.35(-1.20%)
Aug 20, 2015	29.89	29.94	29.40	29.40	30,682	-0.96(-3.17%)
Aug 19, 2015	30.32	30.52	30.06	30.36	10,440	-0.15(-0.50%)
Aug 18, 2015	30.73	30.73	30.48	30.52	21,998	-0.19(-0.62%)
Aug 17, 2015	30.24	30.71	30.24	30.71	31,442	+0.32(+1.04%)
Aug 14, 2015	30.18	30.39	29.98	30.39	25,381	+0.28(+0.94%)
Aug 13, 2015	30.23	30.44	30.08	30.10	10,930	-0.08(-0.28%)
Aug 12, 2015	30.12	30.21	29.68	30.19	18,597	-0.18(-0.60%)
Aug 11, 2015	30.30	30.56	30.23	30.37	13,323	-0.11(-0.38%)
Aug 10, 2015	30.45	30.68	30.45	30.49	15,138	+0.25(+0.82%)
Aug 07, 2015	30.34	30.43	30.05	30.24	20,770	-0.11(-0.38%)
Aug 06, 2015	30.94	30.94	30.20	30.35	16,749	-0.52(-1.70%)
Aug 05, 2015	30.91	31.16	30.81	30.88	34,431	+0.27(+0.89%)
Aug 04, 2015	30.71	30.76	30.57	30.60	20,950	+0.10(+0.32%)
Aug 03, 2015	30.68	30.76	30.37	30.51	13,842	-0.19(-0.62%)
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%)