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, 2014 45.75 45.75 45.75 0 -0.22(-0.47%)
Dec 30, 2014 46.07 46.15 45.97 45.97 5,670 -0.26(-0.57%)
Dec 29, 2014 46.17 46.28 46.16 46.23 3,064 -0.01(-0.02%)
Dec 26, 2014 46.23 46.24 46.12 46.24 4,343 +0.23(+0.51%)
Dec 24, 2014 46.01 46.01 46.01 0 +0.08(+0.18%)
Dec 23, 2014 45.97 45.98 45.89 45.92 3,327 +0.13(+0.29%)
Dec 22, 2014 45.66 45.79 45.55 45.79 12,152 +0.15(+0.34%)
Dec 19, 2014 45.42 45.64 45.35 45.64 4,808 +0.42(+0.93%)
Dec 18, 2014 45.14 45.31 45.00 45.21 6,803 +0.65(+1.47%)
Dec 17, 2014 43.58 44.57 43.58 44.56 7,229 +0.88(+2.01%)
Dec 16, 2014 44.25 44.25 43.68 43.68 3,998 -0.32(-0.73%)
Dec 15, 2014 44.27 44.54 43.66 44.00 18,787 -0.18(-0.40%)
Dec 12, 2014 44.42 44.60 44.18 44.18 7,481 -0.79(-1.76%)
Dec 11, 2014 44.59 45.20 44.59 44.97 6,393 +0.37(+0.83%)
Dec 10, 2014 45.29 45.29 44.49 44.60 16,871 -0.66(-1.47%)
Dec 09, 2014 44.57 45.28 44.46 45.27 3,880 +0.17(+0.37%)
Dec 08, 2014 45.57 45.62 44.93 45.10 18,320 -0.27(-0.59%)
Dec 05, 2014 45.43 45.44 45.37 45.37 11,752 +0.15(+0.33%)
Dec 04, 2014 45.15 45.32 45.15 45.22 5,230 -0.14(-0.31%)
Dec 03, 2014 45.08 45.39 45.03 45.36 2,748 +0.33(+0.72%)
Dec 02, 2014 44.99 45.03 44.85 45.03 1,739 +0.38(+0.86%)
Dec 01, 2014 44.97 44.97 44.65 44.65 5,654 -0.78(-1.71%)
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%)
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.