Smallcap Growth Alphadex Fund FT (NY: FYC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	26.64	26.76	26.39	26.39	9,665	-0.36(-1.35%)
Sep 29, 2014	26.61	26.82	26.61	26.75	3,980	+0.05(+0.19%)
Sep 26, 2014	26.69	26.73	26.69	26.70	15,694	+0.09(+0.35%)
Sep 25, 2014	26.85	26.85	26.44	26.60	8,253	-0.44(-1.62%)
Sep 24, 2014	26.71	27.05	26.69	27.04	3,458	+0.34(+1.29%)
Sep 23, 2014	27.00	27.00	26.70	26.70	7,194	-0.29(-1.08%)
Sep 22, 2014	27.14	27.14	26.94	26.99	9,951	-0.26(-0.95%)
Sep 19, 2014	27.69	27.69	27.25	27.25	6,217	-0.38(-1.36%)
Sep 18, 2014	27.67	27.71	27.58	27.63	6,893	+0.08(+0.28%)
Sep 17, 2014	27.55	27.67	27.48	27.55	15,683	+0.19(+0.70%)
Sep 16, 2014	27.25	27.44	27.13	27.36	8,267	+0.15(+0.56%)
Sep 15, 2014	27.18	27.25	27.18	27.21	2,544	-0.28(-1.01%)
Sep 12, 2014	27.65	27.66	27.39	27.48	13,713	-0.36(-1.29%)
Sep 11, 2014	27.63	27.87	27.56	27.84	41,934	+0.26(+0.95%)
Sep 10, 2014	27.57	27.64	27.44	27.58	6,720	+0.07(+0.24%)
Sep 09, 2014	27.69	27.78	27.51	27.51	2,128	-0.39(-1.40%)
Sep 08, 2014	27.79	27.98	27.71	27.90	9,447	+0.02(+0.06%)
Sep 05, 2014	27.79	27.88	27.68	27.88	21,165	+0.09(+0.31%)
Sep 04, 2014	28.03	28.03	27.80	27.80	4,106	-0.11(-0.41%)
Sep 03, 2014	28.11	28.11	27.91	27.91	14,202	-0.11(-0.38%)
Sep 02, 2014	27.98	28.04	27.86	28.02	12,433	+0.16(+0.59%)
Aug 29, 2014		27.85	27.85	27.85	0	+0.24(+0.86%)
Aug 28, 2014	27.77	27.77	27.58	27.62	10,258	-0.19(-0.70%)
Aug 27, 2014	27.85	27.85	27.73	27.81	9,621	-0.09(-0.33%)
Aug 26, 2014		27.92	27.70	27.90	18,388	+0.20(+0.72%)
Aug 25, 2014		27.65	27.61	27.70	7,516	+0.06(+0.20%)
Aug 22, 2014	27.60	27.69	27.46	27.65	10,146	+0.10(+0.35%)
Aug 21, 2014		27.63	27.31	27.55	10,683	-0.06(-0.21%)
Aug 20, 2014	27.62	27.62	27.44	27.61	45,863	-0.09(-0.31%)
Aug 19, 2014	27.82	27.82	27.69	27.69	17,778	+0.10(+0.38%)
Aug 18, 2014	27.50	27.62	27.50	27.59	4,742	+0.38(+1.40%)
Aug 15, 2014		27.21	27.00	27.21	13,176	-0.07(-0.24%)
Aug 14, 2014	27.28	27.28	27.21	27.27	6,092	+0.04(+0.13%)
Aug 13, 2014	27.22	27.32	27.18	27.24	10,060	+0.28(+1.04%)
Aug 12, 2014	27.22	27.22	26.96	26.96	4,085	-0.33(-1.20%)
Aug 11, 2014	27.30	27.39	27.28	27.28	2,764	+0.24(+0.90%)
Aug 08, 2014	26.73	27.07	26.73	27.04	5,938	+0.28(+1.06%)
Aug 07, 2014	27.04	27.04	26.64	26.76	4,307	-0.14(-0.53%)
Aug 06, 2014	26.57	26.99	26.57	26.90	10,980	+0.10(+0.39%)
Aug 05, 2014	26.79	26.88	26.58	26.80	16,168	-0.03(-0.11%)
Aug 04, 2014	26.63	26.85	26.46	26.82	3,524	+0.36(+1.37%)
Aug 01, 2014	26.77	26.77	26.34	26.46	7,450	-0.30(-1.11%)
Jul 31, 2014	27.04	27.04	26.71	26.76	19,745	-0.78(-2.84%)
Jul 30, 2014	27.54	27.59	27.49	27.54	2,004	-0.06(-0.21%)
Jul 29, 2014	27.72	27.72	27.59	27.60	12,511	+0.08(+0.28%)
Jul 28, 2014	27.61	27.61	27.32	27.52	9,195	-0.13(-0.48%)
Jul 25, 2014	27.59	27.65	27.59	27.65	1,086	-0.15(-0.55%)
Jul 24, 2014	28.02	28.02	27.79	27.81	3,668	-0.10(-0.37%)
Jul 23, 2014	27.97	28.09	27.86	27.91	4,824	-0.02(-0.07%)
Jul 22, 2014	27.88	28.04	27.88	27.93	3,634	+0.24(+0.87%)
Jul 21, 2014	27.55	27.69	27.51	27.69	6,434	-0.09(-0.33%)
Jul 18, 2014	27.52	27.84	27.47	27.78	3,385	+0.45(+1.65%)
Jul 17, 2014	27.71	27.71	27.33	27.33	6,535	-0.45(-1.64%)
Jul 16, 2014	28.03	28.03	27.75	27.78	5,672	-0.13(-0.45%)
Jul 15, 2014	28.21	28.21	27.73	27.91	6,159	-0.23(-0.83%)
Jul 14, 2014	28.19	28.19	28.14	28.14	3,312	+0.26(+0.93%)
Jul 11, 2014	28.11	28.11	27.88	27.88	1,275	-0.22(-0.79%)
Jul 10, 2014	27.81	28.16	27.74	28.11	7,535	-0.21(-0.75%)
Jul 09, 2014	28.45	28.45	28.21	28.32	7,083	-0.04(-0.15%)
Jul 08, 2014	28.39	28.43	28.15	28.36	3,611	-0.37(-1.29%)
Jul 07, 2014	29.15	29.15	28.67	28.73	8,873	-0.41(-1.41%)
Jul 03, 2014		29.14	29.14	29.14	0	+0.16(+0.54%)
Jul 02, 2014	29.14	29.20	28.99	28.99	5,078	-0.16(-0.54%)