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 30, 2011 27.60 27.60 27.59 27.59 384 -0.13(-0.46%)
Dec 29, 2011 27.56 27.72 27.56 27.72 1,750 +0.31(+1.13%)
Dec 28, 2011 27.52 27.63 27.41 27.41 14,459 -0.44(-1.59%)
Dec 27, 2011 27.75 27.85 27.73 27.85 1,681 +0.13(+0.47%)
Dec 23, 2011 27.54 27.72 27.54 27.72 2,813 +0.31(+1.14%)
Dec 21, 2011 27.18 27.41 27.03 27.41 3,287 +0.02(+0.08%)
Dec 20, 2011 26.95 27.45 26.95 27.39 4,971 +0.77(+2.90%)
Dec 19, 2011 27.27 27.27 26.62 26.62 19,389 -0.28(-1.03%)
Dec 16, 2011 27.10 27.10 26.85 26.89 5,820 +0.19(+0.72%)
Dec 15, 2011 27.05 27.05 26.64 26.70 8,254 +0.13(+0.48%)
Dec 14, 2011 26.76 26.76 26.46 26.57 8,492 -0.47(-1.74%)
Dec 13, 2011 27.26 27.31 27.04 27.04 2,650 -0.26(-0.94%)
Dec 12, 2011 27.56 27.56 27.05 27.30 9,319 -0.34(-1.23%)
Dec 09, 2011 27.19 27.67 27.12 27.64 7,394 +0.54(+2.00%)
Dec 08, 2011 27.41 27.41 27.10 27.10 80,407 -0.51(-1.86%)
Dec 07, 2011 27.69 27.69 27.30 27.61 21,918 -0.12(-0.43%)
Dec 06, 2011 27.67 27.73 27.53 27.73 7,839 +0.16(+0.56%)
Dec 05, 2011 27.93 27.93 27.57 27.57 2,019 +0.18(+0.64%)
Dec 02, 2011 27.68 27.76 27.40 27.40 3,345 -0.03(-0.10%)
Dec 01, 2011 27.45 28.16 27.15 27.43 8,128 -0.10(-0.37%)
Nov 30, 2011 27.25 27.53 27.25 27.53 1,430 +1.06(+3.99%)
Nov 29, 2011 26.59 26.59 26.37 26.47 7,684 +0.15(+0.56%)
Nov 28, 2011 26.32 26.47 26.29 26.32 2,723 +0.72(+2.80%)
Nov 25, 2011 25.65 25.72 25.61 25.61 1,442 -0.15(-0.57%)
Nov 23, 2011 25.96 25.96 25.73 25.75 7,549 -0.52(-1.99%)
Nov 22, 2011 26.35 26.51 26.20 26.28 1,545 -0.14(-0.52%)
Nov 21, 2011 26.58 26.58 26.18 26.42 1,894 -0.41(-1.54%)
Nov 18, 2011 26.88 26.97 26.71 26.83 7,985 -0.06(-0.24%)
Nov 17, 2011 27.18 27.21 26.72 26.89 5,279 -0.74(-2.66%)
Nov 16, 2011 27.56 27.69 27.45 27.63 2,015 -0.21(-0.76%)
Nov 15, 2011 27.47 27.84 27.47 27.84 1,391 +0.38(+1.39%)
Nov 14, 2011 27.47 27.47 27.44 27.46 1,865 -0.31(-1.11%)
Nov 11, 2011 27.48 27.80 27.48 27.77 11,056 +0.58(+2.15%)
Nov 10, 2011 26.98 27.18 26.98 27.18 5,267 +0.19(+0.69%)
Nov 09, 2011 27.33 27.39 26.99 26.99 6,560 -0.85(-3.04%)
Nov 08, 2011 27.89 27.92 27.63 27.84 4,521 +0.13(+0.47%)
Nov 07, 2011 27.83 27.84 27.48 27.71 5,971 +0.08(+0.30%)
Nov 04, 2011 27.56 27.74 27.52 27.63 9,575 -0.09(-0.33%)
Nov 03, 2011 27.57 27.78 27.24 27.72 3,616 +0.44(+1.62%)
Nov 02, 2011 27.26 27.35 27.10 27.28 3,960 +0.34(+1.26%)
Nov 01, 2011 27.09 27.25 26.85 26.94 9,298 -0.83(-2.99%)
Oct 31, 2011 27.94 28.00 27.77 27.77 8,793 -0.29(-1.03%)
Oct 28, 2011 28.16 28.16 28.05 28.06 20,178 -0.15(-0.53%)
Oct 27, 2011 27.88 28.34 27.81 28.21 15,300 +0.97(+3.54%)
Oct 26, 2011 27.20 27.24 27.14 27.24 2,218 +0.26(+0.95%)
Oct 25, 2011 27.57 27.57 26.99 26.99 6,456 -0.55(-2.00%)
Oct 24, 2011 27.19 27.57 27.19 27.54 29,218 +0.80(+2.99%)
Oct 21, 2011 26.74 26.74 26.74 26.74 652 +0.29(+1.11%)
Oct 20, 2011 26.34 26.45 26.34 26.44 1,826 -0.32(-1.20%)
Oct 18, 2011 26.76 26.76 26.76 26.76 0 +0.44(+1.68%)
Oct 17, 2011 26.74 26.77 26.29 26.32 8,195 -0.44(-1.66%)
Oct 14, 2011 26.70 26.86 26.58 26.77 19,868 +0.38(+1.44%)
Oct 13, 2011 26.24 26.39 26.19 26.39 4,586 +0.00(+0.00%)
Oct 12, 2011 26.39 26.60 26.39 26.39 5,119 +0.24(+0.91%)
Oct 11, 2011 26.15 26.20 26.06 26.15 204,884 +0.13(+0.49%)
Oct 10, 2011 25.91 26.06 25.90 26.02 2,913 +0.63(+2.48%)
Oct 07, 2011 25.72 25.72 25.22 25.39 17,939 -0.24(-0.95%)
Oct 06, 2011 24.93 25.63 24.88 25.63 26,539 +0.66(+2.65%)
Oct 05, 2011 24.54 24.99 24.38 24.97 45,634 +1.15(+4.82%)
Oct 04, 2011 23.37 23.94 23.19 23.82 58,114 +0.28(+1.17%)
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.