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 (%)
Apr 30, 2008 26.50 26.75 26.50 26.57 11,352 +0.01(+0.03%)
Apr 29, 2008 26.64 26.68 26.54 26.56 121,270 -0.22(-0.82%)
Apr 28, 2008 26.78 26.78 26.78 26.78 654 +0.10(+0.38%)
Apr 25, 2008 26.68 26.68 26.68 26.68 109 +0.69(+2.64%)
Apr 24, 2008 25.99 25.99 25.99 25.99 109 -0.37(-1.39%)
Apr 23, 2008 26.36 26.36 26.36 26.36 0 +0.00(+0.00%)
Apr 22, 2008 26.36 26.36 26.36 26.36 982 -0.28(-1.07%)
Apr 21, 2008 26.50 26.64 26.50 26.64 1,036 +0.21(+0.80%)
Apr 18, 2008 26.51 26.51 26.43 26.43 2,947 +0.21(+0.80%)
Apr 17, 2008 26.05 26.22 26.05 26.22 3,492 +0.12(+0.47%)
Apr 16, 2008 25.83 26.10 25.83 26.10 2,902 +0.66(+2.58%)
Apr 15, 2008 25.54 25.54 25.44 25.44 1,528 +0.02(+0.07%)
Apr 14, 2008 25.42 25.42 25.42 25.42 109 -0.46(-1.77%)
Apr 11, 2008 25.88 25.88 25.88 25.88 2,183 +0.00(+0.00%)
Apr 10, 2008 25.88 25.88 25.88 25.88 327 +0.01(+0.04%)
Apr 09, 2008 25.87 25.87 25.87 25.87 0 +0.00(+0.00%)
Apr 08, 2008 25.87 25.87 25.87 25.87 109 -0.20(-0.77%)
Apr 07, 2008 26.10 26.16 26.07 26.07 1,746 +0.36(+1.39%)
Apr 04, 2008 25.72 25.72 25.72 25.72 0 +0.00(+0.00%)
Apr 03, 2008 25.73 25.73 25.70 25.72 9,933 -0.02(-0.07%)
Apr 02, 2008 25.77 25.77 25.73 25.73 654 +0.17(+0.68%)
Apr 01, 2008 25.44 25.56 25.44 25.56 1,200 +0.70(+2.80%)
Mar 31, 2008 24.86 24.86 24.86 24.86 218 +0.02(+0.07%)
Mar 28, 2008 24.85 24.85 24.85 24.85 109 -0.25(-0.99%)
Mar 27, 2008 25.09 25.09 25.09 25.09 327 -0.07(-0.29%)
Mar 26, 2008 25.17 25.17 25.17 25.17 218 +0.05(+0.22%)
Mar 25, 2008 25.11 25.11 25.11 25.11 982 -0.09(-0.36%)
Mar 24, 2008 24.89 25.20 24.89 25.20 1,091 +0.76(+3.11%)
Mar 21, 2008 24.20 24.46 24.13 24.44 6,876 +0.00(+0.00%)
Mar 20, 2008 24.20 24.46 24.13 24.44 6,876 +0.21(+0.87%)
Mar 19, 2008 24.86 24.86 24.23 24.23 1,091 -0.31(-1.27%)
Mar 18, 2008 24.54 24.54 24.54 24.54 1,964 +0.71(+2.96%)
Mar 17, 2008 23.95 24.15 23.84 23.84 28,707 -0.54(-2.22%)
Mar 14, 2008 24.85 24.87 24.19 24.38 12,880 -0.47(-1.88%)
Mar 13, 2008 24.25 24.85 24.14 24.85 1,091 +0.34(+1.38%)
Mar 12, 2008 24.63 24.77 24.51 24.51 764 +0.44(+1.84%)
Mar 11, 2008 24.35 24.35 24.06 24.06 10,042 -0.01(-0.05%)
Mar 10, 2008 24.25 24.25 24.08 24.08 10,369 -0.38(-1.57%)
Mar 07, 2008 24.52 24.74 24.37 24.46 39,295 -0.27(-1.07%)
Mar 06, 2008 24.96 24.96 24.73 24.73 1,964 -0.53(-2.10%)
Mar 05, 2008 25.28 25.42 25.07 25.26 14,299 +0.22(+0.88%)
Mar 04, 2008 24.99 25.07 24.72 25.04 10,260 +0.08(+0.33%)
Mar 03, 2008 25.02 25.19 24.96 24.96 17,682 -0.19(-0.76%)
Feb 29, 2008 25.42 25.42 25.07 25.15 9,714 -0.74(-2.87%)
Feb 28, 2008 25.84 26.02 25.84 25.89 13,535 -0.14(-0.53%)
Feb 27, 2008 26.14 26.14 26.03 26.03 5,894 -0.02(-0.07%)
Feb 26, 2008 25.80 26.05 25.75 26.05 21,175 +0.44(+1.72%)
Feb 25, 2008 25.42 25.61 25.36 25.61 11,570 +0.22(+0.87%)
Feb 22, 2008 25.28 25.39 25.07 25.39 8,950 +0.08(+0.33%)
Feb 21, 2008 25.73 25.73 25.30 25.30 11,788 -0.33(-1.29%)
Feb 20, 2008 25.12 25.63 25.12 25.63 15,390 +0.17(+0.68%)
Feb 19, 2008 25.63 25.63 25.46 25.46 5,676 +0.23(+0.91%)
Feb 18, 2008 25.14 25.23 24.98 25.23 0 +0.00(+0.00%)
Feb 15, 2008 25.14 25.23 24.98 25.23 6,003 -0.05(-0.22%)
Feb 14, 2008 25.65 25.68 25.29 25.29 12,443 -0.35(-1.36%)
Feb 13, 2008 25.51 25.63 25.46 25.63 7,531 +0.30(+1.19%)
Feb 12, 2008 25.30 25.51 25.30 25.33 20,739 +0.14(+0.55%)
Feb 11, 2008 24.97 25.27 24.82 25.19 15,718 +0.31(+1.25%)
Feb 08, 2008 24.76 24.99 24.76 24.88 10,151 +0.07(+0.30%)
Feb 07, 2008 24.60 24.81 24.42 24.81 15,281 +0.21(+0.86%)
Feb 06, 2008 25.04 25.04 24.60 24.60 15,390 -0.62(-2.47%)
Feb 05, 2008 25.25 25.29 25.18 25.22 4,693 -0.53(-2.06%)
Feb 04, 2008 25.70 25.75 25.61 25.75 7,422 +0.05(+0.21%)
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.