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 (%)
Feb 27, 2009 14.61 14.61 14.61 14.61 0 -0.03(-0.23%)
Feb 26, 2009 14.65 14.65 14.65 14.65 504 -0.24(-1.60%)
Feb 25, 2009 14.89 14.89 14.89 14.89 293 +0.11(+0.74%)
Feb 24, 2009 14.73 14.79 14.71 14.78 1,802 +0.10(+0.69%)
Feb 23, 2009 15.12 15.12 14.68 14.68 2,343 -0.31(-2.06%)
Feb 21, 2009 15.14 15.14 14.98 14.99 0 +0.00(+0.00%)
Feb 20, 2009 15.14 15.14 14.98 14.99 6,549 -0.42(-2.75%)
Feb 19, 2009 15.41 15.41 15.41 0 +0.00(+0.00%)
Feb 18, 2009 15.34 15.41 15.34 15.41 2,838 -0.14(-0.91%)
Feb 17, 2009 15.50 15.67 15.50 15.55 6,774 -0.50(-3.12%)
Feb 14, 2009 16.00 16.05 15.96 16.05 0 +0.00(+0.00%)
Feb 13, 2009 16.00 16.05 15.96 16.05 2,193 +0.15(+0.92%)
Feb 12, 2009 15.90 15.90 15.90 15.90 0 +0.00(+0.00%)
Feb 11, 2009 15.94 15.94 15.90 15.90 1,528 -0.05(-0.34%)
Feb 10, 2009 16.51 16.51 15.96 15.96 273 -0.46(-2.79%)
Feb 09, 2009 16.43 16.43 16.42 16.42 2,401 -0.14(-0.83%)
Feb 06, 2009 16.15 16.57 16.15 16.55 2,012 +0.38(+2.38%)
Feb 05, 2009 15.90 16.26 15.89 16.17 8,813 +0.16(+0.97%)
Feb 04, 2009 16.32 16.32 16.00 16.01 12,459 +0.16(+0.98%)
Feb 03, 2009 15.86 15.86 15.86 0 +0.00(+0.00%)
Feb 02, 2009 15.84 15.86 15.73 15.86 2,385 -0.34(-2.09%)
Jan 30, 2009 16.20 16.20 16.20 0 +0.00(+0.00%)
Jan 29, 2009 16.20 16.20 16.20 16.20 364 -0.25(-1.50%)
Jan 28, 2009 16.47 16.56 16.44 16.44 6,455 +0.29(+1.81%)
Jan 27, 2009 16.14 16.16 16.10 16.15 12,787 +0.36(+2.26%)
Jan 26, 2009 15.79 15.79 15.79 0 +0.00(+0.00%)
Jan 24, 2009 15.79 15.79 15.79 15.79 0 +0.00(+0.00%)
Jan 23, 2009 15.79 15.79 15.79 15.79 4,131 +0.01(+0.06%)
Jan 22, 2009 15.98 15.98 15.78 15.79 2,342 +0.12(+0.76%)
Jan 21, 2009 15.67 15.67 15.67 15.67 1,915 -0.11(-0.70%)
Jan 20, 2009 15.79 15.80 15.78 15.78 1,652 -0.56(-3.42%)
Jan 16, 2009 16.33 16.33 16.33 16.33 374 +0.29(+1.83%)
Jan 15, 2009 15.56 16.11 15.56 16.04 5,594 +0.24(+1.51%)
Jan 14, 2009 15.90 15.90 15.80 15.80 2,455 -0.45(-2.76%)
Jan 13, 2009 16.25 16.25 16.25 16.25 764 -0.09(-0.56%)
Jan 12, 2009 16.43 16.43 16.33 16.34 1,451 -0.32(-1.94%)
Jan 10, 2009 16.64 16.67 16.64 16.67 0 +0.00(+0.00%)
Jan 09, 2009 16.64 16.67 16.64 16.67 425 -0.15(-0.90%)
Jan 08, 2009 16.80 16.88 16.73 16.82 4,338 -0.25(-1.45%)
Jan 07, 2009 17.22 17.22 17.07 17.07 684 -0.25(-1.46%)
Jan 06, 2009 17.27 17.33 17.27 17.32 1,200 +0.13(+0.78%)
Jan 05, 2009 17.14 17.31 17.14 17.19 22,681 +0.17(+1.02%)
Jan 01, 2009 17.01 17.01 17.01 0 +0.00(+0.00%)
Dec 31, 2008 16.88 17.01 16.83 17.01 17,167 +0.52(+3.17%)
Dec 30, 2008 16.45 16.49 16.40 16.49 3,868 +0.42(+2.62%)
Dec 29, 2008 16.07 16.07 16.07 16.07 184 -0.13(-0.79%)
Dec 26, 2008 16.20 16.20 16.20 16.20 349 +0.27(+1.67%)
Dec 24, 2008 15.93 15.93 15.93 15.93 982 -0.18(-1.14%)
Dec 23, 2008 16.09 16.19 16.09 16.11 1,606 +0.03(+0.17%)
Dec 22, 2008 16.06 16.09 16.06 16.09 436 -0.45(-2.71%)
Dec 20, 2008 16.54 16.54 16.54 16.54 0 +0.00(+0.00%)
Dec 19, 2008 16.54 16.54 16.54 16.54 764 -0.07(-0.44%)
Dec 18, 2008 16.61 16.61 16.61 0 +0.00(+0.00%)
Dec 17, 2008 16.59 16.61 16.59 16.61 3,929 +0.34(+2.08%)
Dec 16, 2008 16.23 16.27 16.23 16.27 1,835 +0.48(+3.02%)
Dec 15, 2008 15.79 15.79 15.79 15.79 120 -0.17(-1.09%)
Dec 13, 2008 15.77 16.02 15.77 15.97 0 +0.00(+0.00%)
Dec 12, 2008 15.77 16.02 15.77 15.97 3,427 -0.47(-2.84%)
Dec 11, 2008 16.44 16.44 16.44 0 +0.00(+0.00%)
Dec 10, 2008 16.44 16.44 16.44 16.44 2,183 +0.09(+0.58%)
Dec 09, 2008 16.44 16.44 16.34 16.34 2,488 -0.20(-1.18%)
Dec 08, 2008 16.52 16.54 16.52 16.54 726 +0.59(+3.68%)
Dec 05, 2008 15.95 15.95 15.95 0 +0.00(+0.00%)
Dec 04, 2008 15.91 15.95 15.91 15.95 4,954 +0.28(+1.82%)
Dec 03, 2008 15.77 15.77 15.66 15.66 714 +0.48(+3.19%)
Dec 02, 2008 15.24 15.46 15.02 15.18 7,974 +0.07(+0.46%)
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.