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 26, 2010 22.12 22.12 22.12 0 +0.34(+1.56%)
Feb 25, 2010 21.78 21.78 21.78 21.78 1,091 -0.15(-0.67%)
Feb 24, 2010 21.92 21.92 21.92 21.92 109 +0.09(+0.42%)
Feb 23, 2010 21.85 21.88 21.83 21.83 1,354 -0.33(-1.49%)
Feb 19, 2010 22.16 22.16 22.16 0 +0.03(+0.12%)
Feb 18, 2010 21.93 22.13 21.93 22.13 1,539 +0.24(+1.09%)
Feb 17, 2010 21.90 21.90 21.90 21.90 306 +0.30(+1.40%)
Feb 16, 2010 21.61 21.61 21.59 21.59 853 +0.20(+0.94%)
Feb 12, 2010 21.39 21.39 21.39 0 +0.38(+1.83%)
Feb 10, 2010 21.01 21.01 21.01 0 -0.06(-0.30%)
Feb 09, 2010 20.89 21.07 20.87 21.07 2,183 +0.18(+0.88%)
Feb 08, 2010 20.77 20.89 20.77 20.89 1,678 +0.27(+1.30%)
Feb 05, 2010 20.75 20.75 20.62 20.62 864 -0.12(-0.58%)
Feb 04, 2010 21.00 21.01 20.74 20.74 2,370 -0.71(-3.33%)
Feb 02, 2010 21.46 21.46 21.46 0 +0.25(+1.16%)
Feb 01, 2010 21.04 21.22 21.04 21.21 1,813 +0.28(+1.32%)
Jan 29, 2010 21.27 21.47 20.91 20.93 1,498 -0.38(-1.76%)
Jan 28, 2010 21.15 21.31 21.14 21.31 960 +0.02(+0.09%)
Jan 27, 2010 21.41 21.41 21.19 21.29 1,487 -0.31(-1.44%)
Jan 26, 2010 21.31 21.60 21.31 21.60 1,528 +0.16(+0.73%)
Jan 25, 2010 21.58 21.58 21.41 21.45 2,183 -0.23(-1.06%)
Jan 22, 2010 21.86 21.86 21.68 21.68 436 -0.24(-1.09%)
Jan 21, 2010 22.37 22.37 21.90 21.91 1,388 -0.55(-2.45%)
Jan 20, 2010 22.46 22.46 22.46 22.46 1,091 -0.10(-0.45%)
Jan 19, 2010 22.51 22.56 22.51 22.56 720 +0.30(+1.36%)
Jan 15, 2010 22.26 22.26 22.26 0 -0.31(-1.38%)
Jan 14, 2010 22.44 22.62 22.44 22.57 6,778 -0.03(-0.12%)
Jan 13, 2010 22.38 22.60 22.30 22.60 3,774 -0.15(-0.64%)
Jan 08, 2010 22.75 22.75 22.75 0 +0.16(+0.73%)
Jan 07, 2010 22.45 22.58 22.45 22.58 1,239 -0.02(-0.08%)
Jan 06, 2010 22.60 22.60 22.60 22.60 179 +0.24(+1.06%)
Jan 04, 2010 22.36 22.36 22.36 22.36 0 +0.14(+0.63%)
Dec 31, 2009 22.22 22.22 22.22 0 +0.11(+0.52%)
Dec 30, 2009 22.11 22.11 22.11 22.11 218 -0.09(-0.41%)
Dec 29, 2009 22.20 22.20 22.20 22.20 900 -0.16(-0.74%)
Dec 28, 2009 22.36 22.36 22.36 22.36 900 +0.16(+0.70%)
Dec 23, 2009 22.21 22.21 22.21 22.21 0 +0.32(+1.46%)
Dec 22, 2009 21.98 21.98 21.89 21.89 455 +0.08(+0.38%)
Dec 21, 2009 21.80 21.80 21.80 21.80 147 +0.29(+1.36%)
Dec 17, 2009 21.51 21.51 21.51 21.51 0 -0.14(-0.66%)
Dec 16, 2009 21.63 21.66 21.63 21.65 1,572 +0.22(+1.01%)
Dec 14, 2009 21.44 21.44 21.44 0 +0.23(+1.08%)
Dec 11, 2009 21.09 21.21 21.09 21.21 666 +0.19(+0.93%)
Dec 10, 2009 21.01 21.01 21.01 21.01 545 +0.14(+0.69%)
Dec 09, 2009 20.92 20.92 20.87 20.87 873 -0.11(-0.52%)
Dec 08, 2009 20.91 20.98 20.76 20.98 654 -0.06(-0.30%)
Dec 07, 2009 21.17 21.17 21.03 21.04 911 +0.14(+0.69%)
Dec 04, 2009 21.12 21.31 20.90 20.90 3,690 -0.13(-0.61%)
Dec 03, 2009 21.03 21.03 21.03 21.03 1,410 +0.04(+0.17%)
Dec 02, 2009 20.99 20.99 20.99 20.99 982 -0.07(-0.35%)
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.