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, 2012 29.42 29.49 29.38 29.49 1,593 +0.04(+0.13%)
Oct 26, 2012 29.45 29.45 29.45 0 +0.10(+0.35%)
Oct 25, 2012 29.27 29.35 29.27 29.35 733 -0.04(-0.13%)
Oct 24, 2012 29.43 29.43 29.39 29.39 432 +0.02(+0.08%)
Oct 23, 2012 29.30 29.37 29.24 29.37 1,470 -0.29(-0.98%)
Oct 19, 2012 30.26 30.26 29.66 29.66 1,982 -0.53(-1.74%)
Oct 18, 2012 30.23 30.23 30.18 30.18 340 -0.13(-0.42%)
Oct 17, 2012 30.35 30.37 30.29 30.31 2,841 +0.18(+0.60%)
Oct 16, 2012 30.15 30.17 30.13 30.13 5,297 +0.30(+0.99%)
Oct 15, 2012 29.63 29.83 29.63 29.83 974 +0.28(+0.94%)
Oct 12, 2012 29.74 29.74 29.56 29.56 2,606 -0.32(-1.06%)
Oct 11, 2012 29.88 29.95 29.87 29.87 1,101 +0.16(+0.54%)
Oct 10, 2012 29.70 29.71 29.70 29.71 216 -0.18(-0.59%)
Oct 09, 2012 30.17 30.17 29.84 29.89 1,960 -0.35(-1.16%)
Oct 08, 2012 30.30 30.30 30.24 30.24 287 -0.16(-0.52%)
Oct 06, 2012 30.63 30.69 30.40 30.40 1,731 +0.00(+0.00%)
Oct 05, 2012 30.63 30.69 30.40 30.40 1,731 +0.06(+0.18%)
Oct 04, 2012 30.42 30.42 30.34 30.34 416 +0.08(+0.27%)
Oct 03, 2012 30.12 30.26 30.12 30.26 2,233 +0.18(+0.58%)
Oct 02, 2012 30.17 30.17 30.05 30.08 993 +0.06(+0.18%)
Oct 01, 2012 30.20 30.20 30.01 30.03 1,167 -0.02(-0.06%)
Sep 28, 2012 29.89 30.05 29.89 30.05 659 -0.13(-0.43%)
Sep 27, 2012 29.86 30.17 29.86 30.17 2,052 +0.34(+1.14%)
Sep 26, 2012 29.90 29.90 29.83 29.83 392 -0.13(-0.45%)
Sep 25, 2012 30.45 30.45 29.95 29.97 4,296 -0.35(-1.17%)
Sep 24, 2012 30.33 30.33 30.31 30.32 2,177 -0.13(-0.43%)
Sep 21, 2012 30.51 30.54 30.42 30.45 2,845 +0.16(+0.52%)
Sep 20, 2012 30.21 30.35 30.19 30.30 3,810 -0.20(-0.66%)
Sep 19, 2012 30.45 30.51 30.37 30.50 1,131 +0.17(+0.58%)
Sep 18, 2012 30.26 30.38 30.26 30.32 6,087 -0.06(-0.21%)
Sep 17, 2012 30.53 30.53 30.38 30.39 2,862 -0.14(-0.45%)
Sep 14, 2012 30.39 30.65 29.16 30.53 3,767 +0.06(+0.18%)
Sep 13, 2012 30.26 30.54 30.15 30.47 7,051 +0.32(+1.08%)
Sep 12, 2012 30.09 30.17 30.09 30.15 1,179 +0.03(+0.09%)
Sep 11, 2012 30.08 30.12 30.06 30.12 1,979 +0.04(+0.12%)
Sep 10, 2012 30.19 30.19 30.08 30.08 527 -0.09(-0.31%)
Sep 07, 2012 30.20 30.25 30.15 30.18 11,262 +0.03(+0.09%)
Sep 06, 2012 29.86 30.15 29.86 30.15 514 +0.53(+1.78%)
Sep 05, 2012 29.71 29.72 29.62 29.62 6,194 -0.06(-0.19%)
Sep 04, 2012 29.68 29.68 29.68 29.68 123 +0.26(+0.88%)
Aug 31, 2012 29.48 29.48 29.42 29.42 1,342 -0.16(-0.53%)
Aug 29, 2012 29.57 29.57 29.57 0 +0.12(+0.41%)
Aug 27, 2012 29.44 29.48 29.44 29.45 1,282 -0.01(-0.02%)
Aug 24, 2012 29.47 29.48 29.41 29.46 5,564 +0.13(+0.43%)
Aug 23, 2012 29.42 29.43 29.26 29.33 3,617 -0.03(-0.09%)
Aug 22, 2012 29.36 29.36 29.36 29.36 248 -0.08(-0.28%)
Aug 21, 2012 29.60 29.60 29.45 29.45 3,173 -0.02(-0.06%)
Aug 20, 2012 29.49 29.49 29.46 29.46 544 -0.21(-0.72%)
Aug 17, 2012 29.63 29.68 29.61 29.68 1,332 +0.20(+0.69%)
Aug 16, 2012 29.24 29.47 29.22 29.47 1,399 +0.19(+0.66%)
Aug 15, 2012 29.19 29.28 29.19 29.28 5,540 +0.16(+0.54%)
Aug 14, 2012 29.11 29.16 29.11 29.12 2,506 +0.02(+0.06%)
Aug 13, 2012 28.99 29.10 28.99 29.10 1,230 -0.05(-0.16%)
Aug 11, 2012 29.07 29.15 29.01 29.15 2,679 +0.00(+0.00%)
Aug 10, 2012 29.07 29.15 29.01 29.15 2,679 -0.07(-0.25%)
Aug 09, 2012 29.21 29.22 29.21 29.22 740 +0.10(+0.35%)
Aug 08, 2012 29.18 29.20 29.12 29.12 1,039 -0.17(-0.57%)
Aug 07, 2012 29.29 29.29 29.29 29.29 108 +0.28(+0.96%)
Aug 06, 2012 29.06 29.09 29.00 29.01 1,472 -0.01(-0.03%)
Aug 03, 2012 28.64 29.05 28.64 29.02 3,970 +0.58(+2.05%)
Aug 02, 2012 28.42 28.44 28.33 28.44 2,502 -0.11(-0.39%)
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.