Smallcap Growth Alphadex Fund FT (NY: FYC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2014	28.64	28.94	28.64	28.94	103,466	+0.49(+1.71%)
Mar 31, 2014	28.19	28.45	28.08	28.45	1,744	+0.53(+1.91%)
Mar 28, 2014	28.35	28.35	27.92	27.92	1,547	-0.04(-0.14%)
Mar 27, 2014	27.87	28.15	27.79	27.96	3,376	-0.12(-0.44%)
Mar 26, 2014	28.82	28.82	28.08	28.08	12,075	-0.61(-2.13%)
Mar 25, 2014	28.90	28.95	28.49	28.69	12,704	-0.03(-0.10%)
Mar 24, 2014	28.72	28.72	28.42	28.72	3,943	-0.37(-1.28%)
Mar 21, 2014	29.41	29.49	29.09	29.09	2,607	-0.19(-0.65%)
Mar 20, 2014	29.21	29.30	29.05	29.28	1,987	-0.00(-0.00%)
Mar 19, 2014	29.34	29.34	29.23	29.28	5,145	-0.11(-0.38%)
Mar 18, 2014	29.03	29.41	29.03	29.39	4,645	+0.46(+1.60%)
Mar 17, 2014	28.84	29.13	28.84	28.93	8,622	+0.24(+0.83%)
Mar 14, 2014	28.43	28.69	28.43	28.69	2,682	+0.17(+0.60%)
Mar 13, 2014	29.08	29.21	28.46	28.52	18,470	-0.49(-1.69%)
Mar 12, 2014	28.82	29.02	28.82	29.01	3,057	+0.05(+0.18%)
Mar 11, 2014	29.24	29.24	28.91	28.96	6,067	-0.33(-1.13%)
Mar 10, 2014	29.18	29.29	29.17	29.29	8,290	-0.02(-0.08%)
Mar 07, 2014	29.43	29.43	29.28	29.31	2,891	-0.04(-0.13%)
Mar 06, 2014	29.30	29.38	29.27	29.35	23,837	+0.07(+0.23%)
Mar 05, 2014	29.20	29.28	29.16	29.28	8,020	-0.05(-0.16%)
Mar 04, 2014	29.07	29.43	29.07	29.33	6,520	+0.99(+3.50%)