Smallcap Growth Alphadex Fund FT (NY: FYC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2015	28.93	29.07	28.78	29.07	15,076	+0.40(+1.40%)
Apr 30, 2015	29.15	29.15	28.67	28.67	26,525	-0.70(-2.37%)
Apr 29, 2015	29.69	29.80	29.36	29.37	20,039	-0.50(-1.66%)
Apr 28, 2015	29.48	29.92	29.48	29.86	17,494	+0.12(+0.39%)
Apr 27, 2015	30.12	30.41	29.70	29.75	23,722	-0.37(-1.23%)
Apr 24, 2015	30.11	30.20	30.10	30.12	24,221	-0.10(-0.32%)
Apr 23, 2015	29.93	30.21	29.93	30.21	12,408	+0.20(+0.67%)
Apr 22, 2015	29.74	30.05	29.74	30.01	8,753	+0.04(+0.13%)
Apr 21, 2015	30.09	30.09	29.94	29.98	8,411	+0.04(+0.14%)
Apr 20, 2015	29.72	30.01	29.64	29.93	23,939	+0.44(+1.48%)
Apr 17, 2015	29.55	29.58	29.39	29.50	28,518	-0.55(-1.84%)
Apr 16, 2015	30.04	30.12	29.98	30.05	114,727	-0.04(-0.13%)
Apr 15, 2015	30.12	30.18	30.01	30.09	14,882	+0.10(+0.35%)
Apr 14, 2015	30.09	30.09	29.82	29.99	4,933	-0.05(-0.17%)
Apr 13, 2015	30.12	30.24	30.04	30.04	19,310	-0.02(-0.08%)
Apr 10, 2015	30.01	30.09	30.00	30.06	14,198	+0.09(+0.29%)
Apr 09, 2015	30.21	30.25	29.78	29.98	16,197	-0.20(-0.65%)
Apr 08, 2015	29.97	30.17	29.89	30.17	21,385	+0.34(+1.13%)
Apr 07, 2015	30.14	30.18	29.83	29.83	31,527	-0.22(-0.73%)
Apr 06, 2015	29.94	30.24	29.94	30.05	20,836	-0.08(-0.26%)
Apr 02, 2015		30.13	30.13	30.13	0	+0.09(+0.29%)
Apr 01, 2015	30.10	30.21	29.76	30.04	36,598	-0.06(-0.19%)
Mar 31, 2015	30.16	30.21	30.02	30.10	32,838	-0.20(-0.65%)
Mar 30, 2015	30.10	30.32	30.10	30.30	13,902	+0.49(+1.65%)
Mar 27, 2015	29.67	29.82	29.67	29.80	13,262	+0.19(+0.64%)
Mar 26, 2015	29.68	29.79	29.55	29.61	14,005	-0.13(-0.43%)
Mar 25, 2015	30.36	30.36	29.74	29.74	6,063	-0.78(-2.55%)
Mar 24, 2015	30.49	30.58	30.46	30.52	14,132	+0.07(+0.23%)
Mar 23, 2015	30.46	30.49	30.33	30.45	18,923	+0.07(+0.24%)
Mar 20, 2015	30.25	30.42	30.20	30.38	22,543	+0.30(+0.98%)
Mar 19, 2015	29.90	30.08	29.90	30.08	19,229	+0.21(+0.70%)
Mar 18, 2015	29.63	29.91	29.47	29.88	10,779	+0.24(+0.81%)
Mar 17, 2015	29.52	29.64	29.43	29.64	6,204	+0.10(+0.32%)
Mar 16, 2015	29.65	29.66	29.48	29.54	15,598	+0.30(+1.01%)
Mar 13, 2015	29.46	29.46	29.11	29.24	22,458	-0.18(-0.62%)
Mar 12, 2015	29.25	29.43	29.25	29.43	13,422	+0.49(+1.68%)
Mar 11, 2015	28.85	28.96	28.73	28.94	10,930	+0.17(+0.58%)
Mar 10, 2015	28.85	28.85	28.65	28.77	12,417	-0.33(-1.13%)
Mar 09, 2015	29.05	29.10	28.88	29.10	11,020	+0.31(+1.06%)
Mar 06, 2015	29.13	29.15	28.80	28.80	17,733	-0.47(-1.61%)
Mar 05, 2015	29.40	29.40	29.21	29.27	73,170	-0.10(-0.34%)
Mar 04, 2015		29.44	29.51	29.37	7,716	-0.14(-0.48%)
Mar 03, 2015		29.74	29.39	29.51	9,365	-0.23(-0.77%)