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, 2015 47.54 47.54 47.33 47.35 2,445 +0.02(+0.04%)
Feb 26, 2015 47.41 47.48 47.26 47.33 22,631 -0.06(-0.12%)
Feb 25, 2015 47.44 47.50 47.31 47.38 3,632 -0.01(-0.02%)
Feb 24, 2015 47.43 47.50 47.26 47.39 10,135 +0.00(+0.00%)
Feb 23, 2015 47.20 47.45 47.20 47.39 2,276 +0.11(+0.24%)
Feb 20, 2015 46.81 47.28 46.81 47.28 12,820 +0.28(+0.60%)
Feb 19, 2015 47.05 47.16 46.97 47.00 14,582 -0.06(-0.12%)
Feb 18, 2015 46.72 47.07 46.72 47.05 6,858 +0.25(+0.54%)
Feb 17, 2015 46.91 46.92 46.76 46.80 6,995 +0.05(+0.10%)
Feb 13, 2015 46.76 46.76 46.76 0 +0.04(+0.08%)
Feb 12, 2015 46.46 46.72 46.28 46.72 19,311 +0.48(+1.03%)
Feb 11, 2015 46.19 46.26 46.01 46.24 4,317 +0.11(+0.24%)
Feb 10, 2015 45.89 46.21 45.68 46.13 18,645 +0.46(+1.01%)
Feb 09, 2015 45.80 45.86 45.61 45.67 26,317 -0.29(-0.63%)
Feb 06, 2015 46.37 46.37 45.85 45.96 11,334 -0.35(-0.75%)
Feb 05, 2015 46.14 46.34 46.14 46.30 20,352 +0.50(+1.08%)
Feb 04, 2015 45.80 46.00 45.71 45.81 11,023 -0.02(-0.04%)
Feb 03, 2015 45.47 45.84 45.33 45.83 12,024 +0.67(+1.47%)
Feb 02, 2015 44.50 45.16 44.33 45.16 9,771 +0.08(+0.18%)
Jan 30, 2015 45.39 45.53 45.05 45.08 5,835 -0.84(-1.83%)
Jan 29, 2015 45.33 45.92 45.27 45.92 8,708 +0.54(+1.20%)
Jan 28, 2015 46.21 46.26 45.38 45.38 7,679 -0.43(-0.94%)
Jan 27, 2015 45.72 46.06 45.61 45.81 14,666 -0.19(-0.41%)
Jan 26, 2015 45.73 46.01 45.66 46.00 2,717 +0.07(+0.14%)
Jan 23, 2015 45.96 46.05 45.89 45.93 33,601 +0.05(+0.10%)
Jan 22, 2015 45.31 45.88 44.90 45.88 5,010 +0.75(+1.66%)
Jan 21, 2015 45.05 45.35 44.97 45.13 4,507 -0.06(-0.13%)
Jan 20, 2015 45.00 45.20 44.79 45.19 6,970 +0.21(+0.46%)
Jan 16, 2015 44.53 44.98 44.43 44.98 10,170 +0.44(+0.99%)
Jan 15, 2015 44.83 44.42 44.54 5,043 -0.48(-1.06%)
Jan 14, 2015 44.74 45.02 44.74 45.02 642 +0.14(+0.31%)
Jan 13, 2015 44.88 5,195 -0.33(-0.73%)
Jan 12, 2015 45.21 45.04 45.21 7,155 -0.15(-0.33%)
Jan 09, 2015 45.48 45.54 45.36 45.36 7,816 -0.25(-0.55%)
Jan 08, 2015 45.32 45.70 45.32 45.61 12,846 +0.80(+1.78%)
Jan 07, 2015 44.65 44.82 44.46 44.82 6,586 +0.57(+1.29%)
Jan 06, 2015 44.79 44.79 43.93 44.24 4,883 -0.44(-0.99%)
Jan 05, 2015 44.99 44.99 44.68 44.68 4,514 -0.76(-1.67%)
Jan 02, 2015 45.73 45.76 45.30 45.44 5,542 -0.31(-0.68%)
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%)
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.