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 (%)
Dec 31, 2013 42.10 42.10 42.10 0 +0.03(+0.07%)
Dec 30, 2013 41.97 42.10 41.92 42.07 9,651 +0.28(+0.66%)
Dec 27, 2013 42.08 42.08 41.80 41.80 3,338 -0.25(-0.60%)
Dec 26, 2013 41.89 42.05 41.89 42.05 1,464 +0.18(+0.42%)
Dec 24, 2013 41.84 41.93 41.82 41.87 2,700 +0.22(+0.54%)
Dec 23, 2013 41.77 41.78 41.51 41.65 5,765 +0.11(+0.26%)
Dec 20, 2013 40.94 41.54 40.94 41.54 4,875 +0.52(+1.26%)
Dec 19, 2013 41.03 41.03 41.01 41.02 2,130 +0.22(+0.54%)
Dec 18, 2013 40.57 40.85 40.40 40.80 3,501 +0.31(+0.76%)
Dec 17, 2013 40.41 40.62 40.41 40.50 2,983 -0.13(-0.31%)
Dec 16, 2013 40.60 40.67 40.52 40.62 29,738 +0.48(+1.19%)
Dec 13, 2013 40.24 40.31 40.00 40.14 6,775 +0.09(+0.22%)
Dec 12, 2013 40.04 40.24 40.00 40.05 4,960 +0.16(+0.41%)
Dec 11, 2013 40.38 40.38 39.89 39.89 1,402 -0.79(-1.94%)
Dec 10, 2013 40.71 40.71 40.58 40.68 4,617 +0.08(+0.20%)
Dec 09, 2013 40.79 40.81 40.60 40.60 1,693 -0.17(-0.41%)
Dec 06, 2013 40.97 40.97 40.61 40.77 26,059 +0.47(+1.17%)
Dec 05, 2013 40.24 40.47 40.20 40.30 68,708 +0.01(+0.03%)
Dec 04, 2013 40.14 40.53 40.02 40.28 3,525 +0.00(+0.00%)
Dec 03, 2013 40.58 40.58 40.20 40.28 9,926 -0.26(-0.65%)
Dec 02, 2013 40.66 40.87 40.55 40.55 1,840 -0.34(-0.83%)
Nov 29, 2013 40.94 41.22 40.89 40.89 6,881 +0.00(+0.00%)
Nov 27, 2013 40.84 40.89 40.78 40.89 1,676 +0.07(+0.18%)
Nov 26, 2013 40.73 40.88 40.72 40.81 16,694 +0.33(+0.81%)
Nov 25, 2013 40.70 40.70 40.49 40.49 80,736 -0.08(-0.20%)
Nov 22, 2013 40.47 40.57 40.39 40.57 6,117 +0.13(+0.33%)
Nov 21, 2013 40.02 40.50 40.02 40.44 11,053 +0.69(+1.74%)
Nov 20, 2013 40.04 40.15 39.74 39.74 2,548 -0.15(-0.37%)
Nov 19, 2013 40.33 40.36 39.89 39.89 7,800 -0.26(-0.64%)
Nov 18, 2013 40.57 40.57 40.10 40.15 46,317 -0.43(-1.06%)
Nov 15, 2013 40.37 40.58 40.33 40.58 2,919 +0.14(+0.34%)
Nov 14, 2013 40.33 40.44 40.27 40.44 2,977 +0.65(+1.63%)
Nov 12, 2013 39.69 39.82 39.69 39.79 2,515 +0.03(+0.07%)
Nov 11, 2013 39.55 39.77 39.55 39.77 1,299 +0.25(+0.63%)
Nov 08, 2013 39.55 39.61 39.52 39.52 2,072 +0.53(+1.35%)
Nov 07, 2013 39.91 39.91 38.97 38.99 7,518 -0.70(-1.77%)
Nov 06, 2013 40.06 40.06 39.67 39.70 7,440 -0.05(-0.11%)
Nov 05, 2013 39.61 39.92 39.61 39.74 7,960 -0.16(-0.40%)
Nov 04, 2013 39.69 39.90 39.64 39.90 2,571 +0.47(+1.20%)
Nov 01, 2013 39.69 39.69 39.26 39.43 5,046 -0.34(-0.87%)
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%)
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.