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 (%)
Oct 31, 2013 39.62 39.77 39.58 39.77 2,243 +0.14(+0.35%)
Oct 30, 2013 39.96 39.96 39.57 39.63 4,462 -0.26(-0.65%)
Oct 29, 2013 39.81 39.90 39.68 39.89 31,462 +0.17(+0.44%)
Oct 28, 2013 39.64 39.71 39.53 39.71 3,204 -0.01(-0.03%)
Oct 25, 2013 39.61 39.72 39.52 39.72 2,464 +0.07(+0.16%)
Oct 24, 2013 39.49 39.69 39.48 39.66 70,510 +0.26(+0.66%)
Oct 23, 2013 39.30 39.43 39.28 39.40 6,810 -0.34(-0.84%)
Oct 22, 2013 39.72 39.87 39.62 39.73 4,015 +0.26(+0.66%)
Oct 21, 2013 39.47 39.58 39.43 39.47 3,981 +0.06(+0.15%)
Oct 18, 2013 39.38 39.54 39.30 39.41 6,333 +0.29(+0.74%)
Oct 17, 2013 38.81 39.13 38.74 39.13 8,105 +0.32(+0.82%)
Oct 16, 2013 38.65 38.88 38.65 38.81 2,171 +0.38(+1.00%)
Oct 15, 2013 38.52 38.58 38.43 38.43 3,969 -0.31(-0.80%)
Oct 14, 2013 38.24 38.74 38.20 38.74 6,979 +0.29(+0.75%)
Oct 11, 2013 38.47 38.49 38.35 38.45 4,459 +0.28(+0.73%)
Oct 10, 2013 37.85 38.17 37.85 38.17 4,454 +0.74(+1.97%)
Oct 09, 2013 37.00 37.43 36.88 37.43 2,147 +0.06(+0.15%)
Oct 08, 2013 37.97 38.05 37.38 37.38 4,777 -0.75(-1.98%)
Oct 07, 2013 38.27 38.27 38.13 38.13 2,372 -0.47(-1.21%)
Oct 04, 2013 38.42 38.61 38.42 38.60 3,368 +0.37(+0.98%)
Oct 03, 2013 38.43 38.43 38.13 38.22 2,432 -0.28(-0.73%)
Oct 02, 2013 38.48 38.57 38.24 38.50 6,356 -0.21(-0.55%)
Oct 01, 2013 38.46 38.72 38.46 38.72 10,217 +0.48(+1.27%)
Sep 27, 2013 38.25 38.25 38.23 38.23 455 -0.01(-0.02%)
Sep 26, 2013 38.18 38.24 38.18 38.24 290 +0.12(+0.32%)
Sep 25, 2013 38.11 38.21 38.11 38.12 1,929 +0.01(+0.02%)
Sep 24, 2013 37.97 38.32 37.97 38.11 2,129 +0.13(+0.34%)
Sep 23, 2013 37.96 38.03 37.91 37.98 1,590 -0.28(-0.74%)
Sep 20, 2013 38.60 38.60 38.21 38.26 13,713 -0.13(-0.33%)
Sep 19, 2013 38.57 38.57 38.39 38.39 1,817 -0.11(-0.29%)
Sep 18, 2013 38.16 38.59 37.98 38.50 5,562 +0.35(+0.90%)
Sep 17, 2013 37.94 38.15 37.94 38.15 2,016 +0.36(+0.96%)
Sep 16, 2013 37.64 38.00 37.79 37.79 4,972 +0.15(+0.40%)
Sep 13, 2013 37.61 37.64 37.53 37.64 3,492 +0.11(+0.28%)
Sep 12, 2013 37.66 37.68 37.54 37.54 2,941 +0.05(+0.14%)
Sep 11, 2013 37.45 37.51 37.45 37.48 537 -0.04(-0.12%)
Sep 10, 2013 37.45 37.53 37.45 37.53 1,177 +0.35(+0.95%)
Sep 09, 2013 36.97 37.22 36.97 37.18 2,736 +0.47(+1.27%)
Sep 06, 2013 36.83 36.86 36.52 36.71 4,610 -0.07(-0.20%)
Sep 05, 2013 36.61 36.80 36.61 36.78 4,595 +0.22(+0.61%)
Sep 04, 2013 36.48 36.56 36.48 36.56 752 +0.37(+1.03%)
Sep 03, 2013 36.41 36.41 35.96 36.19 2,460 +0.17(+0.48%)
Aug 30, 2013 36.00 36.02 36.00 36.02 1,923 -0.32(-0.87%)
Aug 29, 2013 36.26 36.38 36.26 36.33 2,693 +0.27(+0.75%)
Aug 28, 2013 36.01 36.14 36.01 36.06 877 +0.07(+0.19%)
Aug 27, 2013 36.30 36.30 35.91 36.00 2,250 -0.95(-2.58%)
Aug 26, 2013 37.07 37.07 36.85 36.95 12,962 +0.15(+0.39%)
Aug 23, 2013 36.75 36.80 36.64 36.80 13,115 +0.03(+0.09%)
Aug 22, 2013 36.67 36.93 36.49 36.77 2,756 +0.51(+1.40%)
Aug 21, 2013 36.46 36.46 36.27 36.27 11,137 -0.26(-0.72%)
Aug 20, 2013 36.16 36.63 36.16 36.53 1,611 +0.39(+1.07%)
Aug 19, 2013 36.30 36.34 36.14 36.14 2,352 -0.19(-0.52%)
Aug 16, 2013 36.19 36.56 36.19 36.33 5,737 -0.08(-0.23%)
Aug 15, 2013 36.53 36.54 36.30 36.41 7,498 -0.77(-2.08%)
Aug 14, 2013 37.33 37.33 37.11 37.19 1,895 -0.24(-0.65%)
Aug 13, 2013 37.21 37.45 37.21 37.43 6,023 +0.19(+0.51%)
Aug 12, 2013 37.08 37.35 37.08 37.24 1,482 -0.02(-0.07%)
Aug 09, 2013 37.15 37.30 37.13 37.26 922 -0.05(-0.13%)
Aug 08, 2013 37.32 37.36 37.13 37.31 4,533 +0.25(+0.66%)
Aug 07, 2013 36.99 37.08 36.98 37.07 2,789 -0.23(-0.62%)
Aug 06, 2013 37.38 37.40 37.26 37.30 2,288 -0.34(-0.90%)
Aug 05, 2013 37.58 37.72 37.54 37.64 3,367 +0.03(+0.08%)
Aug 02, 2013 37.58 37.61 37.51 37.61 2,807 +0.01(+0.04%)
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.