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 (%)
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%)
Jun 01, 2009 17.48 17.77 17.46 17.77 3,711 +0.83(+4.91%)
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%)
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.