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 (%)
May 28, 2009 17.00 17.15 16.75 16.94 3,952 +0.01(+0.05%)
May 27, 2009 17.25 17.25 16.93 16.93 1,706 -0.19(-1.12%)
May 26, 2009 16.55 17.12 16.55 17.12 1,714 +0.44(+2.64%)
May 22, 2009 17.77 16.68 16.68 16.68 0 +0.07(+0.44%)
May 21, 2009 16.73 16.73 16.54 16.61 6,903 -0.48(-2.79%)
May 19, 2009 17.09 17.09 17.09 0 +0.12(+0.70%)
May 18, 2009 16.77 16.97 16.77 16.97 1,429 +0.44(+2.65%)
May 15, 2009 16.57 16.57 16.52 16.53 927 -0.17(-1.04%)
May 14, 2009 16.57 16.70 16.57 16.70 3,534 +0.18(+1.11%)
May 13, 2009 16.74 16.74 16.43 16.52 10,005 -0.38(-2.28%)
May 12, 2009 16.87 17.12 16.75 16.90 14,247 -0.21(-1.22%)
May 11, 2009 17.12 17.12 17.11 17.11 545 -0.03(-0.20%)
May 08, 2009 17.14 17.15 17.14 17.15 1,630 +0.20(+1.17%)
May 07, 2009 17.10 17.10 16.95 16.95 885 +0.05(+0.32%)
May 06, 2009 16.89 16.89 16.89 16.89 109 +0.00(+0.00%)
May 01, 2009 16.89 16.89 16.89 0 -0.06(-0.38%)
Apr 30, 2009 17.17 17.20 16.93 16.96 4,846 +0.23(+1.37%)
Apr 28, 2009 16.73 16.73 16.73 0 +0.10(+0.63%)
Apr 27, 2009 16.58 16.62 16.58 16.62 489 +0.04(+0.26%)
Apr 24, 2009 16.49 16.73 16.49 16.58 2,108 +0.20(+1.23%)
Apr 23, 2009 16.48 16.55 16.27 16.38 1,899 -0.39(-2.31%)
Apr 22, 2009 16.77 16.77 16.77 16.77 4,366 +0.50(+3.06%)
Apr 21, 2009 16.18 16.27 16.18 16.27 764 +0.03(+0.17%)
Apr 20, 2009 16.24 16.24 16.24 16.24 218 -0.27(-1.66%)
Apr 16, 2009 16.52 16.52 16.52 0 +0.41(+2.54%)
Apr 15, 2009 16.20 16.23 16.11 16.11 1,746 -0.14(-0.88%)
Apr 14, 2009 16.25 16.25 16.25 16.25 458 -0.27(-1.61%)
Apr 13, 2009 16.40 16.52 16.40 16.52 1,009 +0.04(+0.22%)
Apr 09, 2009 16.37 16.48 16.29 16.48 6,543 +0.60(+3.77%)
Apr 08, 2009 15.79 15.93 15.69 15.88 7,964 +0.22(+1.38%)
Apr 07, 2009 15.87 15.87 15.67 15.67 1,484 -0.28(-1.78%)
Apr 06, 2009 16.08 16.08 15.86 15.95 436 -0.11(-0.68%)
Apr 03, 2009 16.05 16.12 16.01 16.06 36,167 -0.12(-0.74%)
Apr 02, 2009 15.89 16.18 15.87 16.18 5,337 +1.03(+6.77%)
Apr 01, 2009 15.15 15.15 15.15 15.15 218 -0.50(-3.22%)
Mar 31, 2009 15.42 15.66 15.42 15.66 17,551 +0.35(+2.27%)
Mar 30, 2009 15.35 15.35 15.22 15.31 4,171 -0.65(-4.08%)
Mar 26, 2009 15.89 15.96 15.89 15.96 432 +0.84(+5.58%)
Mar 25, 2009 15.62 15.69 15.12 15.12 12,509 -0.52(-3.34%)
Mar 23, 2009 15.64 15.64 15.64 15.64 0 +0.50(+3.33%)
Mar 19, 2009 15.21 15.21 15.13 15.13 1,912 +0.19(+1.29%)
Mar 18, 2009 14.85 14.94 14.85 14.94 4,381 +0.43(+2.97%)
Mar 17, 2009 14.51 14.51 14.51 14.51 1,309 -0.23(-1.55%)
Mar 16, 2009 14.74 14.74 14.74 14.74 218 +0.08(+0.56%)
Mar 13, 2009 14.55 14.66 14.55 14.66 0 +0.31(+2.17%)
Mar 12, 2009 14.35 14.35 14.35 14.35 109 +0.38(+2.76%)
Mar 11, 2009 13.97 13.97 13.96 13.96 327 +0.10(+0.73%)
Mar 10, 2009 13.86 13.86 13.85 13.86 1,369 +0.49(+3.63%)
Mar 06, 2009 13.38 13.38 13.38 0 -0.19(-1.42%)
Mar 05, 2009 13.86 13.86 13.57 13.57 2,243 -0.38(-2.76%)
Mar 04, 2009 13.95 13.95 13.95 0 +0.11(+0.79%)
Mar 02, 2009 13.95 13.95 13.84 13.84 663 -0.77(-5.28%)
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%)
Dec 01, 2008 15.71 15.71 15.11 15.11 982 -0.40(-2.57%)
Nov 28, 2008 15.51 15.51 15.51 0 +0.00(+0.00%)
Nov 26, 2008 15.51 15.51 15.51 15.51 434 +0.22(+1.44%)
Nov 25, 2008 15.67 15.67 15.29 15.29 1,648 +0.16(+1.03%)
Nov 24, 2008 14.73 15.24 14.73 15.13 1,976 +1.22(+8.76%)
Nov 21, 2008 13.92 13.92 13.92 13.92 109 -1.13(-7.49%)
Nov 20, 2008 15.04 15.04 15.04 0 +0.00(+0.00%)
Nov 19, 2008 15.69 15.71 15.04 15.04 3,165 -0.40(-2.61%)
Nov 18, 2008 15.67 15.67 15.45 15.45 1,604 -0.65(-4.04%)
Nov 17, 2008 15.69 16.13 15.60 16.10 8,677 -0.01(-0.06%)
Nov 14, 2008 16.50 16.50 16.11 16.11 1,831 +0.64(+4.15%)
Nov 13, 2008 15.46 15.46 15.46 15.46 109 -0.46(-2.88%)
Nov 12, 2008 16.41 16.41 15.92 15.92 1,329 -1.74(-9.86%)
Nov 04, 2008 17.66 17.66 17.66 0 +0.00(+0.00%)
Nov 03, 2008 17.69 17.69 17.66 17.66 1,464 +0.60(+3.49%)
Oct 31, 2008 17.06 17.07 17.06 17.07 1,091 +0.39(+2.36%)
Oct 30, 2008 16.67 16.67 16.67 16.67 109 +0.79(+4.96%)
Oct 29, 2008 15.89 15.89 15.89 0 +0.00(+0.00%)
Oct 28, 2008 15.24 15.89 15.24 15.89 436 +0.68(+4.46%)
Oct 27, 2008 15.21 15.21 15.21 15.21 1,091 -0.78(-4.87%)
Oct 25, 2008 16.12 16.12 15.87 15.99 0 +0.00(+0.00%)
Oct 24, 2008 16.12 16.12 15.87 15.99 1,828 -1.06(-6.23%)
Oct 23, 2008 17.05 17.05 17.05 0 +0.00(+0.00%)
Oct 22, 2008 17.05 17.05 17.05 17.05 545 -0.58(-3.27%)
Oct 17, 2008 17.63 17.63 17.63 0 -1.00(-5.36%)
Oct 15, 2008 18.63 18.63 18.63 0 +0.00(+0.00%)
Oct 14, 2008 18.59 18.63 18.59 18.63 562 +0.79(+4.42%)
Oct 13, 2008 16.71 17.84 16.71 17.84 1,004 +0.79(+4.64%)
Oct 10, 2008 16.13 17.05 16.00 17.05 3,047 -0.18(-1.03%)
Oct 09, 2008 17.20 18.28 17.20 17.22 2,412 -0.73(-4.08%)
Oct 08, 2008 17.96 17.96 17.96 17.96 654 -1.03(-5.41%)
Oct 07, 2008 18.73 18.98 18.72 18.98 1,309 -0.54(-2.77%)
Oct 06, 2008 19.59 19.59 19.16 19.52 1,985 -0.93(-4.53%)
Oct 04, 2008 21.03 21.03 20.45 20.45 0 +0.00(+0.00%)
Oct 03, 2008 21.03 21.03 20.45 20.45 17,013 -0.33(-1.59%)
Oct 02, 2008 21.59 21.59 20.74 20.78 91,471 -0.94(-4.34%)
Oct 01, 2008 21.68 21.90 21.63 21.72 66,032 -0.66(-2.95%)
Sep 30, 2008 22.17 22.38 21.99 22.38 12,989 -0.89(-3.82%)
Sep 25, 2008 23.27 23.27 23.27 0 +0.18(+0.79%)
Sep 24, 2008 23.27 23.27 23.08 23.09 3,558 -0.08(-0.36%)
Sep 23, 2008 23.59 23.71 23.17 23.17 7,422 -1.05(-4.35%)
Sep 19, 2008 24.22 24.22 24.22 0 +1.62(+7.17%)
Sep 18, 2008 23.65 23.65 22.50 22.60 13,943 +0.06(+0.28%)
Sep 17, 2008 23.20 23.20 22.54 22.54 11,641 -0.95(-4.06%)
Sep 16, 2008 22.77 23.49 22.77 23.49 5,614 +0.23(+0.98%)
Sep 15, 2008 23.80 23.80 23.22 23.26 7,467 -0.37(-1.55%)
Sep 12, 2008 23.63 23.63 23.63 0 +0.00(+0.00%)
Sep 11, 2008 23.38 23.63 23.36 23.63 6,628 -0.09(-0.39%)
Sep 10, 2008 23.50 23.80 23.43 23.72 4,619 +0.46(+1.97%)
Sep 09, 2008 23.70 24.17 23.26 23.26 13,125 -1.03(-4.22%)
Sep 08, 2008 25.58 25.58 24.09 24.29 18,119 +0.10(+0.42%)
Sep 06, 2008 23.99 24.19 23.65 24.19 0 +0.00(+0.00%)
Sep 05, 2008 23.99 24.19 23.65 24.19 0 +0.07(+0.30%)
Sep 04, 2008 24.30 24.30 24.11 24.11 2,282 -0.56(-2.27%)
Sep 03, 2008 24.74 24.74 24.67 24.67 306 -0.30(-1.21%)
Sep 02, 2008 25.50 25.50 24.93 24.97 3,274 -0.45(-1.77%)
Aug 30, 2008 25.59 25.59 25.42 25.42 0 +0.00(+0.00%)
Aug 29, 2008 25.59 25.59 25.42 25.42 2,714 -0.24(-0.93%)
Aug 28, 2008 25.67 25.67 25.66 25.66 1,703 +0.24(+0.94%)
Aug 27, 2008 25.42 25.42 25.42 25.42 1,200 +0.38(+1.50%)
Aug 26, 2008 25.05 25.05 25.05 0 +0.00(+0.00%)
Aug 25, 2008 24.98 25.05 24.98 25.05 2,870 -0.49(-1.90%)
Aug 23, 2008 25.55 25.56 25.53 25.53 0 +0.00(+0.00%)
Aug 22, 2008 25.55 25.56 25.53 25.53 850 +0.25(+0.98%)
Aug 21, 2008 25.29 25.29 25.29 0 +0.00(+0.00%)
Aug 20, 2008 25.29 25.32 25.28 25.29 9,387 +0.21(+0.84%)
Aug 19, 2008 25.05 25.09 25.05 25.07 2,357 -0.09(-0.36%)
Aug 18, 2008 25.40 25.40 25.17 25.17 7,400 -0.41(-1.61%)
Aug 16, 2008 25.64 25.66 25.49 25.58 0 +0.00(+0.00%)
Aug 15, 2008 25.64 25.66 25.49 25.58 0 -0.09(-0.34%)
Aug 14, 2008 25.64 25.66 25.64 25.66 1,091 +0.12(+0.48%)
Aug 13, 2008 25.34 25.54 25.29 25.54 4,154 +0.06(+0.25%)
Aug 12, 2008 25.48 25.48 25.48 25.48 0 +0.00(+0.00%)
Aug 11, 2008 25.34 25.48 25.34 25.48 2,838 +0.13(+0.51%)
Aug 08, 2008 24.96 25.35 24.96 25.35 436 +0.16(+0.62%)
Aug 07, 2008 25.25 25.27 25.19 25.19 1,309 +0.20(+0.81%)
Aug 06, 2008 24.99 24.99 24.99 24.99 982 +0.43(+1.75%)
Aug 05, 2008 24.56 24.56 24.56 24.56 0 +0.00(+0.00%)
Aug 04, 2008 24.62 24.62 24.56 24.56 764 -0.77(-3.04%)
Aug 01, 2008 25.33 25.33 25.33 25.33 371 -0.15(-0.58%)
Jul 31, 2008 25.48 25.48 25.48 25.48 1,091 +0.03(+0.11%)
Jul 30, 2008 25.45 25.45 25.45 25.45 218 +0.38(+1.54%)
Jul 29, 2008 25.07 25.07 25.07 25.07 327 +0.16(+0.66%)
Jul 28, 2008 25.12 25.12 24.86 24.90 1,190 -0.20(-0.80%)
Jul 25, 2008 25.05 25.13 25.05 25.10 7,292 +0.09(+0.37%)
Jul 24, 2008 25.05 25.16 24.95 25.01 18,002 -0.70(-2.71%)
Jul 23, 2008 25.71 25.71 25.71 25.71 0 +0.00(+0.00%)
Jul 22, 2008 25.40 25.71 25.40 25.71 3,056 +0.38(+1.52%)
Jul 21, 2008 25.32 25.32 25.32 25.32 218 +0.08(+0.33%)
Jul 18, 2008 25.40 25.40 25.24 25.24 5,489 -0.07(-0.29%)
Jul 17, 2008 26.07 26.07 25.31 25.31 665 +0.34(+1.36%)
Jul 16, 2008 24.92 24.97 24.86 24.97 5,785 -0.05(-0.22%)
Jul 15, 2008 24.95 25.03 24.76 25.03 1,637 -0.21(-0.85%)
Jul 14, 2008 25.22 25.30 25.22 25.24 2,401 +0.21(+0.82%)
Jul 11, 2008 25.04 25.04 25.04 25.04 0 +0.00(+0.00%)
Jul 10, 2008 25.04 25.04 25.04 25.04 2,183 +0.05(+0.18%)
Jul 09, 2008 25.34 25.42 24.99 24.99 600 -0.28(-1.12%)
Jul 08, 2008 24.97 25.28 24.93 25.28 3,602 +0.26(+1.03%)
Jul 07, 2008 25.26 25.26 24.85 25.02 545 -0.38(-1.51%)
Jul 04, 2008 25.40 25.40 25.40 25.40 0 +0.00(+0.00%)
Jul 03, 2008 25.40 25.40 25.40 25.40 0 +0.00(+0.00%)
Jul 02, 2008 26.28 26.28 25.40 25.40 8,077 -0.81(-3.08%)
Jul 01, 2008 26.21 26.21 26.21 26.21 0 +0.00(+0.00%)
Jun 30, 2008 26.21 26.21 26.21 26.21 1,091 +0.05(+0.18%)
Jun 27, 2008 26.05 26.16 25.95 26.16 2,565 +0.05(+0.20%)
Jun 26, 2008 26.43 26.43 26.11 26.11 1,368 -0.54(-2.02%)
Jun 25, 2008 26.65 26.65 26.65 26.65 327 +0.08(+0.31%)
Jun 24, 2008 26.75 26.83 26.57 26.57 5,121 -0.38(-1.42%)
Jun 23, 2008 26.93 26.95 26.93 26.95 1,146 +0.08(+0.30%)
Jun 20, 2008 27.05 27.05 26.87 26.87 2,947 -0.36(-1.31%)
Jun 19, 2008 27.12 27.26 27.10 27.23 5,730 +0.13(+0.47%)
Jun 18, 2008 27.03 27.10 27.03 27.10 1,300 -0.18(-0.67%)
Jun 17, 2008 27.25 27.28 27.25 27.28 3,056 +0.15(+0.54%)
Jun 16, 2008 27.14 27.14 27.14 27.14 1,091 +0.14(+0.51%)
Jun 13, 2008 26.76 27.00 26.76 27.00 1,200 +0.42(+1.57%)
Jun 12, 2008 26.75 26.79 26.58 26.58 2,401 -0.50(-1.84%)
Jun 11, 2008 27.08 27.08 27.08 27.08 0 +0.00(+0.00%)
Jun 10, 2008 27.14 27.14 26.93 27.08 2,374 -0.05(-0.20%)
Jun 09, 2008 27.12 27.27 27.10 27.14 11,319 -0.18(-0.66%)
Jun 06, 2008 27.57 27.67 27.32 27.32 2,526 -0.43(-1.53%)
Jun 05, 2008 27.73 27.74 27.73 27.74 1,309 +0.54(+1.99%)
Jun 04, 2008 27.39 27.39 27.20 27.20 654 +0.01(+0.03%)
Jun 03, 2008 27.41 27.41 27.19 27.19 327 +0.43(+1.61%)
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.