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 (%)
Nov 28, 2014 45.42 45.43 45.42 45.43 217 +0.02(+0.04%)
Nov 26, 2014 45.41 45.41 45.41 0 +0.13(+0.29%)
Nov 25, 2014 45.22 45.28 45.22 45.28 971 +0.02(+0.05%)
Nov 24, 2014 45.09 45.27 45.05 45.26 5,666 +0.40(+0.90%)
Nov 21, 2014 45.11 45.14 44.82 44.85 3,255 +0.18(+0.40%)
Nov 20, 2014 44.63 44.78 44.63 44.68 16,964 +0.23(+0.52%)
Nov 19, 2014 44.45 44.45 44.44 44.44 677 -0.31(-0.69%)
Nov 18, 2014 44.49 44.88 44.49 44.75 3,019 +0.23(+0.53%)
Nov 17, 2014 44.47 44.52 44.47 44.52 1,229 -0.01(-0.02%)
Nov 14, 2014 44.57 44.70 44.53 44.53 967 -0.05(-0.11%)
Nov 13, 2014 44.83 44.83 44.47 44.57 2,615 -0.18(-0.40%)
Nov 12, 2014 44.39 44.75 44.39 44.75 3,873 +0.13(+0.29%)
Nov 11, 2014 44.47 44.62 44.47 44.62 634 +0.17(+0.39%)
Nov 10, 2014 44.39 44.45 44.39 44.45 987 +0.30(+0.67%)
Nov 07, 2014 44.26 44.32 44.15 44.15 2,521 -0.22(-0.49%)
Nov 06, 2014 44.12 44.37 44.12 44.37 1,493 +0.30(+0.68%)
Nov 05, 2014 44.27 44.34 43.87 44.07 6,813 +0.07(+0.15%)
Nov 04, 2014 44.00 44.16 43.73 44.00 3,074 +0.01(+0.02%)
Nov 03, 2014 44.05 44.28 43.99 43.99 5,025 -0.02(-0.04%)
Oct 31, 2014 43.86 44.02 43.86 44.01 2,873 +0.65(+1.51%)
Oct 30, 2014 43.21 43.39 43.05 43.36 4,521 +0.21(+0.48%)
Oct 29, 2014 42.97 43.29 42.84 43.15 7,681 +0.03(+0.06%)
Oct 28, 2014 42.70 43.14 42.70 43.13 8,976 +0.54(+1.27%)
Oct 27, 2014 42.27 42.58 42.51 42.58 3,970 +0.07(+0.18%)
Oct 24, 2014 42.28 42.51 42.27 42.51 4,355 +0.22(+0.53%)
Oct 23, 2014 42.18 42.50 42.18 42.28 5,696 +0.50(+1.19%)
Oct 22, 2014 42.29 41.78 41.79 15,449 -0.20(-0.49%)
Oct 21, 2014 41.25 42.02 41.25 41.99 3,838 +1.03(+2.51%)
Oct 20, 2014 40.88 41.07 40.78 40.97 3,111 +0.34(+0.83%)
Oct 17, 2014 40.74 40.91 40.55 40.63 4,737 +0.43(+1.07%)
Oct 16, 2014 39.80 40.38 39.69 40.20 5,220 +0.28(+0.70%)
Oct 15, 2014 39.63 39.98 39.05 39.92 15,191 -0.10(-0.26%)
Oct 14, 2014 40.13 40.30 39.97 40.02 7,667 +0.38(+0.95%)
Oct 13, 2014 40.35 39.65 39.65 9,753 -0.82(-2.03%)
Oct 10, 2014 41.07 41.07 40.47 40.47 8,164 -0.75(-1.82%)
Oct 09, 2014 41.96 41.96 41.20 41.22 40,453 -0.63(-1.49%)
Oct 08, 2014 41.18 41.85 41.18 41.85 1,742 +0.43(+1.04%)
Oct 07, 2014 41.99 41.99 41.42 41.42 3,118 -0.73(-1.73%)
Oct 06, 2014 42.24 42.24 42.04 42.14 7,308 -0.16(-0.38%)
Oct 03, 2014 42.39 42.47 42.30 42.30 8,210 +0.43(+1.03%)
Oct 02, 2014 41.92 42.00 41.34 41.87 11,674 +0.04(+0.10%)
Oct 01, 2014 41.96 42.27 41.70 41.83 90,428 -0.70(-1.66%)
Sep 30, 2014 42.88 42.89 42.52 42.54 2,867 -0.36(-0.83%)
Sep 29, 2014 42.79 42.97 42.62 42.89 4,590 -0.18(-0.41%)
Sep 26, 2014 42.82 43.11 42.69 43.07 65,731 +0.36(+0.85%)
Sep 25, 2014 43.27 43.27 42.61 42.71 8,063 -0.61(-1.42%)
Sep 24, 2014 42.83 43.32 42.83 43.32 91,466 +0.26(+0.61%)
Sep 23, 2014 43.14 43.24 42.99 43.06 38,206 -0.17(-0.40%)
Sep 22, 2014 43.43 43.45 43.06 43.23 3,086 -0.48(-1.09%)
Sep 19, 2014 44.10 44.10 43.63 43.71 1,483 -0.26(-0.59%)
Sep 18, 2014 44.02 44.07 43.87 43.97 2,375 +0.08(+0.17%)
Sep 17, 2014 43.90 43.98 43.79 43.90 2,437 +0.11(+0.25%)
Sep 16, 2014 43.63 43.88 43.63 43.79 45,076 +0.31(+0.72%)
Sep 15, 2014 43.44 43.51 43.32 43.47 4,987 -0.25(-0.57%)
Sep 12, 2014 43.95 43.95 43.64 43.72 1,750 -0.33(-0.74%)
Sep 11, 2014 43.92 44.12 43.87 44.05 3,381 +0.12(+0.28%)
Sep 10, 2014 43.94 44.01 43.67 43.93 3,761 +0.11(+0.26%)
Sep 09, 2014 44.28 44.28 43.81 43.81 4,286 -0.35(-0.80%)
Sep 08, 2014 44.13 44.28 44.04 44.17 3,490 -0.02(-0.05%)
Sep 05, 2014 44.19 43.84 44.19 7,437 +0.18(+0.41%)
Sep 04, 2014 44.36 44.51 44.01 44.01 6,106 -0.22(-0.51%)
Sep 03, 2014 44.32 44.36 44.23 44.23 1,850 -0.02(-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.