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, 2010 23.39 23.39 23.26 23.39 283 -0.07(-0.28%)
May 27, 2010 23.23 23.48 23.23 23.46 16,858 +0.72(+3.17%)
May 26, 2010 23.00 23.08 22.56 22.74 14,612 +0.61(+2.77%)
May 25, 2010 21.90 22.22 21.82 22.12 16,020 -0.60(-2.66%)
May 24, 2010 22.77 22.90 22.71 22.73 2,605 +0.04(+0.16%)
May 21, 2010 22.10 22.81 21.25 22.69 15,251 +0.24(+1.06%)
May 20, 2010 22.42 22.79 22.42 22.45 25,787 -0.93(-3.96%)
May 19, 2010 23.49 23.61 23.01 23.38 5,269 -0.19(-0.80%)
May 18, 2010 24.23 24.33 23.57 23.57 6,350 -0.45(-1.88%)
May 17, 2010 24.09 24.20 23.74 24.02 5,239 +0.24(+1.00%)
May 14, 2010 23.78 24.24 23.77 23.78 1,493 -0.84(-3.42%)
May 13, 2010 24.89 24.95 24.63 24.63 4,307 -0.06(-0.26%)
May 12, 2010 24.63 24.69 24.59 24.69 6,142 +0.34(+1.39%)
May 11, 2010 24.59 24.59 24.32 24.35 30,605 +0.42(+1.76%)
May 10, 2010 24.09 24.09 23.93 23.93 772 +0.78(+3.36%)
May 07, 2010 23.32 23.61 22.70 23.15 3,705 -0.21(-0.90%)
May 06, 2010 24.19 24.19 21.86 23.36 109 -0.96(-3.95%)
May 05, 2010 24.26 24.32 24.26 24.32 928 -0.27(-1.08%)
May 04, 2010 24.86 24.86 24.52 24.59 8,961 -0.71(-2.82%)
May 03, 2010 24.91 25.30 24.91 25.30 1,286 +0.48(+1.92%)
Apr 30, 2010 25.23 25.25 24.83 24.83 1,064 -0.64(-2.52%)
Apr 29, 2010 25.31 25.49 25.31 25.47 3,215 +0.35(+1.39%)
Apr 28, 2010 25.07 25.12 25.03 25.12 16,432 +0.07(+0.29%)
Apr 27, 2010 25.64 25.71 25.05 25.05 18,285 -0.74(-2.88%)
Apr 26, 2010 25.83 25.87 25.79 25.79 1,435 +0.16(+0.63%)
Apr 23, 2010 25.55 25.69 25.55 25.63 5,730 +0.68(+2.73%)
Apr 22, 2010 25.00 25.00 24.94 24.95 10,930 -0.12(-0.48%)
Apr 21, 2010 25.05 25.08 25.05 25.07 1,648 -0.04(-0.15%)
Apr 20, 2010 24.85 25.10 24.85 25.10 35,687 +0.36(+1.44%)
Apr 19, 2010 24.76 24.92 24.57 24.74 2,292 -0.08(-0.33%)
Apr 16, 2010 25.21 25.21 24.83 24.83 1,855 -0.38(-1.49%)
Apr 14, 2010 25.20 25.20 25.20 25.20 0 +0.37(+1.48%)
Apr 13, 2010 24.68 24.84 24.68 24.84 1,324 +0.13(+0.52%)
Apr 12, 2010 24.74 24.74 24.71 24.71 486 +0.06(+0.22%)
Apr 09, 2010 24.53 24.65 24.53 24.65 327 +0.13(+0.52%)
Apr 08, 2010 24.38 24.53 24.28 24.53 901 +0.02(+0.08%)
Apr 07, 2010 24.57 24.61 24.51 24.51 1,661 -0.20(-0.82%)
Apr 06, 2010 24.58 24.71 24.58 24.71 2,870 +0.16(+0.66%)
Apr 05, 2010 24.32 24.55 24.25 24.55 1,428 +0.32(+1.31%)
Apr 01, 2010 24.23 24.23 24.23 0 +0.24(+1.02%)
Mar 31, 2010 24.04 24.17 23.98 23.98 4,409 -0.01(-0.04%)
Mar 30, 2010 24.23 24.23 23.99 23.99 1,304 -0.05(-0.23%)
Mar 29, 2010 24.05 24.05 24.05 24.05 180 +0.03(+0.11%)
Mar 26, 2010 24.02 24.02 24.02 24.02 267 +0.14(+0.58%)
Mar 25, 2010 24.17 24.27 23.88 23.88 2,838 -0.13(-0.53%)
Mar 24, 2010 24.15 24.15 23.99 24.01 8,388 -0.02(-0.10%)
Mar 23, 2010 23.96 24.04 23.96 24.04 4,811 +0.07(+0.27%)
Mar 22, 2010 23.57 23.97 23.43 23.97 873 +0.33(+1.42%)
Mar 19, 2010 23.65 23.65 23.61 23.63 1,624 -0.23(-0.97%)
Mar 18, 2010 23.96 23.96 23.86 23.87 1,888 -0.19(-0.80%)
Mar 17, 2010 23.82 24.06 23.82 24.06 16,591 +0.27(+1.12%)
Mar 16, 2010 23.44 23.79 23.44 23.79 10,077 +0.26(+1.09%)
Mar 15, 2010 23.54 23.54 23.54 23.54 1,964 -0.12(-0.50%)
Mar 12, 2010 23.60 23.65 23.60 23.65 3,802 +0.18(+0.78%)
Mar 11, 2010 23.41 23.50 23.41 23.47 8,384 +0.01(+0.04%)
Mar 10, 2010 23.46 23.56 23.45 23.46 7,908 +0.20(+0.87%)
Mar 09, 2010 23.26 23.26 23.26 23.26 128 -0.11(-0.46%)
Mar 08, 2010 23.31 23.37 23.31 23.37 670 +0.45(+1.98%)
Mar 04, 2010 22.91 22.91 22.91 22.91 0 -0.06(-0.27%)
Mar 03, 2010 22.98 22.98 22.98 22.98 503 +0.20(+0.88%)
Mar 02, 2010 22.67 22.84 22.67 22.78 2,073 +0.66(+2.98%)
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%)
Dec 01, 2009 20.92 21.06 20.92 21.06 2,510 +0.45(+2.18%)
Nov 30, 2009 20.67 20.67 20.40 20.61 16,482 -0.13(-0.62%)
Nov 27, 2009 20.74 20.74 20.74 20.74 654 -0.35(-1.65%)
Nov 25, 2009 21.05 21.09 21.03 21.09 1,456 +0.24(+1.14%)
Nov 24, 2009 20.97 20.97 20.85 20.85 1,036 -0.10(-0.48%)
Nov 23, 2009 21.01 21.03 20.95 20.95 2,005 +0.30(+1.46%)
Nov 20, 2009 20.69 20.69 20.64 20.65 2,204 -0.21(-1.03%)
Nov 19, 2009 20.79 20.86 20.79 20.86 1,379 -0.41(-1.92%)
Nov 18, 2009 21.27 21.27 21.27 21.27 272 -0.10(-0.47%)
Nov 17, 2009 21.23 21.42 21.23 21.37 990 -0.11(-0.51%)
Nov 16, 2009 21.49 21.49 21.40 21.48 3,765 +0.49(+2.33%)
Nov 13, 2009 20.89 20.99 20.89 20.99 1,200 +0.13(+0.64%)
Nov 12, 2009 21.13 21.17 20.86 20.86 2,381 -0.25(-1.18%)
Nov 11, 2009 21.11 21.11 21.11 21.11 189 +0.00(+0.01%)
Nov 10, 2009 21.11 21.11 21.11 21.11 140 +0.04(+0.17%)
Nov 09, 2009 20.99 21.07 20.99 21.07 949 +0.50(+2.42%)
Nov 06, 2009 20.38 20.60 20.38 20.57 1,255 +0.00(+0.01%)
Nov 05, 2009 20.19 20.57 20.19 20.57 8,964 +0.25(+1.23%)
Nov 04, 2009 20.30 20.43 20.30 20.32 10,205 +0.15(+0.73%)
Nov 03, 2009 20.17 20.17 20.17 20.17 364 +0.30(+1.53%)
Nov 02, 2009 19.89 19.89 19.87 19.87 234 +0.02(+0.08%)
Oct 30, 2009 20.37 20.37 19.85 19.85 9,653 -0.59(-2.87%)
Oct 29, 2009 20.07 20.49 20.07 20.44 9,883 +0.04(+0.18%)
Oct 28, 2009 20.43 20.43 20.37 20.40 3,383 -0.46(-2.20%)
Oct 27, 2009 20.98 20.98 20.64 20.86 6,277 -0.26(-1.21%)
Oct 26, 2009 21.12 21.12 21.12 21.12 109 +0.02(+0.09%)
Oct 23, 2009 21.20 21.20 21.10 21.10 2,646 -0.29(-1.37%)
Oct 21, 2009 21.39 21.39 21.39 21.39 0 -0.31(-1.43%)
Oct 19, 2009 21.70 21.70 21.70 21.70 0 +0.44(+2.06%)
Oct 16, 2009 21.45 21.45 21.26 21.26 1,773 -0.22(-1.02%)
Oct 15, 2009 21.39 21.48 21.39 21.48 736 -0.00(-0.01%)
Oct 14, 2009 21.44 21.48 21.32 21.48 1,557 +0.29(+1.34%)
Oct 13, 2009 21.17 21.20 21.08 21.20 8,014 +0.05(+0.26%)
Oct 12, 2009 21.30 21.32 21.14 21.14 1,670 +0.02(+0.12%)
Oct 08, 2009 21.12 21.12 21.12 21.12 0 +0.44(+2.14%)
Oct 06, 2009 20.68 20.68 20.68 20.68 0 +0.37(+1.81%)
Oct 05, 2009 20.02 20.31 20.02 20.31 4,631 +0.32(+1.60%)
Oct 02, 2009 20.10 20.10 19.99 19.99 3,068 -0.20(-1.00%)
Oct 01, 2009 20.65 20.65 20.18 20.19 4,529 -0.61(-2.95%)
Sep 30, 2009 20.44 20.87 20.44 20.81 5,362 -0.03(-0.13%)
Sep 29, 2009 20.84 20.84 20.83 20.83 1,122 -0.00(-0.00%)
Sep 28, 2009 20.61 20.83 20.61 20.83 2,818 +0.40(+1.97%)
Sep 25, 2009 20.43 20.43 20.43 20.43 109 -0.06(-0.31%)
Sep 24, 2009 20.78 20.78 20.49 20.49 5,984 -0.60(-2.82%)
Sep 22, 2009 21.09 21.09 21.09 0 +0.13(+0.60%)
Sep 21, 2009 20.73 20.97 20.73 20.96 818 -0.02(-0.12%)
Sep 17, 2009 20.99 20.99 20.99 0 +0.02(+0.11%)
Sep 16, 2009 20.71 20.97 20.71 20.97 1,111 +0.47(+2.30%)
Sep 15, 2009 20.49 20.49 20.49 20.49 1,091 +0.00(+0.00%)
Sep 14, 2009 20.22 20.49 20.19 20.49 5,639 +0.21(+1.04%)
Sep 11, 2009 20.30 20.31 20.28 20.28 3,143 -0.02(-0.09%)
Sep 10, 2009 20.26 20.30 20.26 20.30 764 +0.20(+0.99%)
Sep 09, 2009 19.94 20.10 19.94 20.10 403 +0.34(+1.72%)
Sep 08, 2009 19.76 19.76 19.76 19.76 873 +0.56(+2.93%)
Sep 02, 2009 19.20 19.20 19.20 0 +0.04(+0.22%)
Sep 01, 2009 19.24 19.29 19.16 19.16 5,390 -0.36(-1.83%)
Aug 31, 2009 19.51 19.51 19.51 19.51 371 -0.28(-1.43%)
Aug 27, 2009 19.80 19.80 19.80 0 +0.05(+0.28%)
Aug 26, 2009 19.83 19.83 19.74 19.74 422 -0.06(-0.32%)
Aug 25, 2009 19.75 19.87 19.75 19.81 1,159 +0.18(+0.92%)
Aug 24, 2009 19.87 19.89 19.62 19.63 7,918 -0.11(-0.54%)
Aug 21, 2009 19.56 19.73 19.56 19.73 4,911 +0.33(+1.69%)
Aug 20, 2009 19.32 19.40 19.32 19.40 2,985 +0.21(+1.11%)
Aug 19, 2009 19.05 19.25 19.05 19.19 9,564 +0.41(+2.19%)
Aug 17, 2009 18.78 18.78 18.78 0 -0.73(-3.76%)
Aug 13, 2009 19.51 19.51 19.51 0 +0.04(+0.22%)
Aug 12, 2009 19.46 19.47 19.46 19.47 585 +0.23(+1.21%)
Aug 11, 2009 19.31 19.31 19.17 19.24 3,864 -0.16(-0.85%)
Aug 10, 2009 19.40 19.40 19.40 19.40 382 +0.25(+1.29%)
Aug 06, 2009 19.16 19.16 19.16 0 -0.08(-0.43%)
Aug 05, 2009 19.31 19.31 19.24 19.24 982 -0.15(-0.77%)
Aug 04, 2009 19.34 19.39 19.34 19.39 2,075 -0.01(-0.04%)
Aug 03, 2009 19.24 19.39 19.24 19.39 2,562 +0.23(+1.19%)
Jul 31, 2009 19.18 19.18 19.17 19.17 336 +0.24(+1.26%)
Jul 28, 2009 18.93 18.93 18.93 0 +0.04(+0.19%)
Jul 27, 2009 18.87 18.89 18.87 18.89 1,239 +0.03(+0.16%)
Jul 24, 2009 18.75 18.90 18.68 18.86 8,133 +0.02(+0.08%)
Jul 23, 2009 18.52 18.87 18.52 18.84 10,605 +0.50(+2.75%)
Jul 22, 2009 18.34 18.34 18.34 18.34 982 +0.04(+0.24%)
Jul 21, 2009 18.33 18.33 18.28 18.30 10,806 +0.08(+0.47%)
Jul 20, 2009 18.14 18.26 18.13 18.21 8,095 +0.16(+0.91%)
Jul 17, 2009 18.03 18.05 18.03 18.05 240 +0.27(+1.55%)
Jul 16, 2009 17.75 17.77 17.75 17.77 1,309 +0.18(+1.04%)
Jul 15, 2009 17.59 17.59 17.59 17.59 982 +0.51(+3.00%)
Jul 13, 2009 17.08 17.08 17.08 0 +0.39(+2.36%)
Jul 09, 2009 16.68 16.68 16.68 16.68 1,091 -0.33(-1.94%)
Jul 07, 2009 17.01 17.01 17.01 0 +0.04(+0.25%)
Jul 06, 2009 17.02 17.06 16.90 16.97 8,286 -0.67(-3.82%)
Jul 01, 2009 17.64 17.64 17.64 0 +0.30(+1.74%)
Jun 30, 2009 17.60 17.60 17.34 17.34 1,859 -0.03(-0.16%)
Jun 29, 2009 17.46 17.46 17.37 17.37 2,073 +0.03(+0.16%)
Jun 26, 2009 17.34 17.34 17.34 17.34 1,091 +0.14(+0.80%)
Jun 25, 2009 17.13 17.20 17.13 17.20 218 +0.11(+0.66%)
Jun 24, 2009 17.09 17.09 17.09 17.09 120 +0.16(+0.95%)
Jun 23, 2009 16.93 16.93 16.93 16.93 1,091 -0.12(-0.70%)
Jun 22, 2009 17.20 17.20 16.94 17.05 18,428 -0.35(-2.00%)
Jun 18, 2009 17.29 17.40 17.40 17.40 985 +0.24(+1.39%)
Jun 16, 2009 17.16 17.16 17.16 17.16 0 -0.17(-0.96%)
Jun 15, 2009 17.32 17.32 17.32 17.32 583 -0.59(-3.27%)
Jun 11, 2009 17.91 17.91 17.91 0 +0.19(+1.09%)
Jun 10, 2009 17.80 17.81 17.57 17.72 1,985 -0.22(-1.23%)
Jun 09, 2009 17.77 17.94 17.77 17.94 15,018 +0.37(+2.09%)
Jun 08, 2009 17.57 17.57 17.57 17.57 218 -0.22(-1.24%)
Jun 05, 2009 17.82 17.82 17.79 17.79 764 +0.03(+0.15%)
Jun 04, 2009 17.79 17.79 17.75 17.76 4,158 +0.08(+0.47%)
Jun 03, 2009 17.58 17.68 17.58 17.68 279 -0.09(-0.51%)
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.