Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Multicap Growth Alphadex Fund FT (NY: FAD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2008 24.52 25.39 24.52 25.29 15,936 +0.04(+0.14%)
Jan 30, 2008 24.92 25.34 24.92 25.26 8,404 +0.22(+0.88%)
Jan 29, 2008 25.00 25.10 25.00 25.04 1,309 +0.19(+0.77%)
Jan 28, 2008 24.55 24.85 24.45 24.85 11,242 +0.14(+0.56%)
Jan 25, 2008 24.71 24.71 24.71 24.71 0 +0.00(+0.00%)
Jan 24, 2008 24.58 24.81 24.58 24.71 1,309 +0.71(+2.94%)
Jan 23, 2008 23.77 24.00 23.62 24.00 2,292 -0.35(-1.43%)
Jan 22, 2008 23.98 24.51 23.98 24.35 11,788 -0.26(-1.04%)
Jan 21, 2008 24.84 24.92 24.36 24.61 0 +0.00(+0.00%)
Jan 18, 2008 24.84 24.92 24.36 24.61 13,425 -0.10(-0.41%)
Jan 17, 2008 25.61 25.70 24.71 24.71 12,771 -1.08(-4.19%)
Jan 16, 2008 25.65 25.84 25.29 25.79 11,679 +0.02(+0.07%)
Jan 15, 2008 25.96 25.96 25.77 25.77 4,911 -0.47(-1.78%)
Jan 14, 2008 26.23 26.26 26.21 26.24 5,676 +0.01(+0.03%)
Jan 11, 2008 26.28 26.42 26.23 26.23 2,073 -0.20(-0.76%)
Jan 10, 2008 26.16 26.49 26.07 26.43 20,630 +0.56(+2.16%)
Jan 09, 2008 26.16 26.16 25.82 25.87 10,587 -0.16(-0.60%)
Jan 08, 2008 26.72 26.83 26.03 26.03 19,647 -0.45(-1.70%)
Jan 07, 2008 26.89 26.93 26.40 26.48 16,045 -0.24(-0.89%)
Jan 04, 2008 27.00 27.00 26.71 26.71 14,844 -0.85(-3.09%)
Jan 03, 2008 27.64 27.64 27.57 27.57 1,091 +0.05(+0.17%)
Jan 02, 2008 27.72 27.72 27.50 27.52 5,348 -0.32(-1.15%)
Jan 01, 2008 27.97 27.97 27.82 27.84 5,130 +0.00(+0.00%)
Dec 31, 2007 27.97 27.97 27.82 27.84 5,130 -0.24(-0.85%)
Dec 28, 2007 28.07 28.18 28.07 28.08 6,549 +0.04(+0.13%)
Dec 27, 2007 28.51 28.51 28.04 28.04 26,306 -0.44(-1.54%)
Dec 26, 2007 28.43 28.51 28.43 28.48 13,535 +0.08(+0.29%)
Dec 24, 2007 28.38 28.40 28.37 28.40 10,587 +0.27(+0.98%)
Dec 21, 2007 28.13 28.13 28.13 28.13 1,200 +0.40(+1.45%)
Dec 20, 2007 27.58 27.72 27.42 27.72 1,200 +0.17(+0.63%)
Dec 19, 2007 27.51 27.55 27.35 27.55 654 +0.10(+0.37%)
Dec 18, 2007 27.42 27.46 27.23 27.45 14,954 +0.16(+0.60%)
Dec 17, 2007 27.52 27.52 27.26 27.28 1,964 -0.52(-1.88%)
Dec 14, 2007 27.95 28.11 27.80 27.80 2,510 -0.33(-1.17%)
Dec 13, 2007 27.92 28.13 27.92 28.13 5,239 -0.11(-0.39%)
Dec 12, 2007 28.58 28.58 28.23 28.24 764 +0.36(+1.28%)
Dec 11, 2007 28.79 28.80 27.89 27.89 18,119 -0.84(-2.93%)
Dec 10, 2007 28.73 28.73 28.73 28.73 545 +0.21(+0.74%)
Dec 07, 2007 28.54 28.61 28.46 28.52 10,697 -0.05(-0.16%)
Dec 06, 2007 28.18 28.57 28.18 28.57 8,623 +0.51(+1.83%)
Dec 05, 2007 27.98 28.13 27.94 28.05 8,186 +0.44(+1.59%)
Dec 04, 2007 27.58 27.69 27.55 27.61 3,711 -0.17(-0.63%)
Dec 03, 2007 27.48 27.96 27.48 27.79 7,935 -0.04(-0.13%)
Nov 30, 2007 28.35 28.35 27.74 27.82 24,177 +0.11(+0.40%)
Nov 29, 2007 27.71 27.86 27.71 27.71 1,528 -0.00(-0.00%)
Nov 28, 2007 27.58 27.76 27.58 27.71 4,147 +0.78(+2.89%)
Nov 27, 2007 26.70 26.97 26.70 26.93 3,820 +0.36(+1.34%)
Nov 26, 2007 27.05 27.13 26.58 26.58 8,186 +0.00(+0.00%)
Nov 23, 2007 26.58 26.58 26.58 26.58 0 +0.00(+0.00%)
Nov 21, 2007 26.58 26.84 26.53 26.58 6,221 -0.19(-0.72%)
Nov 20, 2007 27.30 27.30 26.63 26.77 15,718 -0.01(-0.03%)
Nov 19, 2007 27.17 27.17 26.74 26.78 8,950 -0.52(-1.91%)
Nov 16, 2007 27.19 27.42 27.08 27.30 10,042 -0.01(-0.03%)
Nov 15, 2007 27.46 27.47 27.18 27.31 1,091 -0.47(-1.68%)
Nov 14, 2007 27.86 27.89 27.78 27.78 4,366 +0.06(+0.23%)
Nov 13, 2007 27.32 27.71 27.25 27.71 10,915 +0.71(+2.61%)
Nov 12, 2007 27.55 27.55 27.01 27.01 8,404 -0.57(-2.06%)
Nov 09, 2007 27.68 27.83 27.58 27.58 11,133 -0.50(-1.79%)
Nov 08, 2007 28.20 28.20 27.48 28.08 8,841 -0.08(-0.29%)
Nov 07, 2007 28.51 28.53 28.16 28.16 14,735 -0.52(-1.82%)
Nov 06, 2007 28.68 28.68 28.68 28.68 109 +0.16(+0.58%)
Nov 05, 2007 28.45 28.52 28.30 28.52 15,281 -0.06(-0.22%)
Nov 02, 2007 28.51 28.63 28.26 28.58 17,355 +0.12(+0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.