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 29, 2015 48.02 48.02 47.85 47.85 984 -0.20(-0.41%)
May 28, 2015 48.16 48.16 47.86 48.05 4,575 -0.02(-0.04%)
May 27, 2015 47.60 48.15 47.60 48.07 3,182 +0.46(+0.97%)
May 26, 2015 47.65 47.65 47.50 47.61 1,091 -0.45(-0.94%)
May 22, 2015 48.06 48.06 48.06 0 -0.04(-0.07%)
May 21, 2015 48.16 48.16 48.09 48.09 2,549 -0.07(-0.14%)
May 20, 2015 48.13 48.21 48.13 48.16 1,057 -0.14(-0.29%)
May 19, 2015 48.19 48.30 48.19 48.30 1,234 +0.32(+0.66%)
May 18, 2015 47.84 48.06 47.79 47.98 1,920 +0.27(+0.57%)
May 15, 2015 47.72 47.73 47.62 47.71 1,706 +0.08(+0.16%)
May 14, 2015 47.48 47.70 47.47 47.64 18,212 +0.53(+1.13%)
May 13, 2015 47.42 47.42 47.10 47.10 939 -0.08(-0.18%)
May 12, 2015 46.90 47.30 46.90 47.19 5,248 -0.26(-0.56%)
May 11, 2015 47.51 47.63 47.43 47.45 1,650 +0.04(+0.08%)
May 08, 2015 47.60 47.60 47.35 47.41 910 +0.37(+0.80%)
May 07, 2015 46.61 47.04 46.61 47.04 1,693 +0.69(+1.49%)
May 06, 2015 46.76 46.76 46.34 46.34 4,118 -0.17(-0.36%)
May 05, 2015 47.08 47.21 46.51 46.51 9,611 -0.73(-1.55%)
May 04, 2015 47.30 47.48 47.18 47.24 34,649 +0.17(+0.36%)
May 01, 2015 46.86 47.07 46.85 47.07 2,715 +0.75(+1.62%)
Apr 30, 2015 46.91 47.02 46.29 46.32 6,034 -0.83(-1.75%)
Apr 29, 2015 47.38 47.38 46.98 47.15 2,482 -0.43(-0.91%)
Apr 28, 2015 47.36 47.74 47.35 47.58 4,855 -0.02(-0.04%)
Apr 27, 2015 48.24 48.28 47.58 47.60 4,474 -0.59(-1.23%)
Apr 24, 2015 48.18 48.19 48.16 48.19 2,269 -0.13(-0.28%)
Apr 23, 2015 48.02 48.32 48.02 48.32 2,033 +0.21(+0.44%)
Apr 22, 2015 47.90 48.11 47.88 48.11 1,172 +0.10(+0.21%)
Apr 21, 2015 47.98 48.11 47.91 48.01 3,808 +0.16(+0.33%)
Apr 20, 2015 47.67 47.87 47.67 47.85 6,664 +0.54(+1.15%)
Apr 17, 2015 47.37 47.44 47.24 47.31 6,619 -0.71(-1.48%)
Apr 16, 2015 48.06 48.06 47.92 48.02 3,710 +0.02(+0.05%)
Apr 15, 2015 48.02 48.20 48.00 48.00 2,865 +0.05(+0.11%)
Apr 14, 2015 47.99 48.01 47.86 47.95 4,868 -0.13(-0.27%)
Apr 13, 2015 48.12 48.36 48.04 48.08 21,945 -0.17(-0.35%)
Apr 10, 2015 48.11 48.25 48.11 48.25 1,166 +0.38(+0.79%)
Apr 09, 2015 47.88 47.88 47.87 47.87 828 -0.27(-0.56%)
Apr 08, 2015 48.00 48.14 47.97 48.14 2,475 +0.29(+0.60%)
Apr 07, 2015 48.13 48.13 47.85 47.85 2,141 -0.30(-0.63%)
Apr 06, 2015 47.52 48.15 47.52 48.15 1,819 +0.24(+0.49%)
Apr 02, 2015 47.92 47.92 47.92 0 +0.21(+0.43%)
Apr 01, 2015 47.97 47.97 47.40 47.71 3,954 -0.32(-0.66%)
Mar 31, 2015 48.18 48.23 48.03 48.03 3,879 -0.23(-0.47%)
Mar 30, 2015 48.15 48.33 48.08 48.26 2,596 +0.54(+1.12%)
Mar 27, 2015 47.53 47.72 47.34 47.72 3,499 +0.41(+0.87%)
Mar 26, 2015 47.31 47.50 46.97 47.31 3,510 -0.15(-0.32%)
Mar 25, 2015 48.62 48.62 47.46 47.46 4,909 -1.05(-2.16%)
Mar 24, 2015 48.61 48.69 48.49 48.50 4,816 -0.26(-0.52%)
Mar 23, 2015 48.88 48.88 48.65 48.76 6,086 +0.14(+0.29%)
Mar 20, 2015 48.60 48.74 48.42 48.62 6,467 +0.34(+0.70%)
Mar 19, 2015 48.23 48.30 48.08 48.28 5,349 +0.10(+0.21%)
Mar 18, 2015 47.69 48.35 47.47 48.18 5,282 +0.63(+1.32%)
Mar 17, 2015 47.52 47.68 47.38 47.55 23,848 -0.11(-0.24%)
Mar 16, 2015 47.28 47.71 47.28 47.66 15,639 +0.60(+1.26%)
Mar 13, 2015 47.12 47.12 46.75 47.07 7,828 -0.00(-0.00%)
Mar 12, 2015 46.93 47.11 46.93 47.07 1,634 +0.65(+1.41%)
Mar 11, 2015 46.49 46.52 46.38 46.42 13,260 +0.00(+0.00%)
Mar 10, 2015 46.48 46.48 46.29 46.42 4,417 -0.49(-1.04%)
Mar 09, 2015 46.69 46.95 46.68 46.90 17,373 +0.35(+0.75%)
Mar 06, 2015 47.18 47.18 46.55 46.55 4,050 -0.83(-1.75%)
Mar 05, 2015 47.32 47.40 47.30 47.38 1,573 +0.19(+0.40%)
Mar 04, 2015 47.35 46.95 47.19 3,988 -0.16(-0.33%)
Mar 03, 2015 47.66 47.19 47.35 5,654 -0.31(-0.65%)
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.