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, 2014 42.95 42.95 42.34 42.40 3,418 -0.88(-2.02%)
Jul 30, 2014 43.08 43.39 43.08 43.28 4,142 +0.04(+0.10%)
Jul 29, 2014 43.40 43.47 43.23 43.23 3,362 -0.07(-0.15%)
Jul 28, 2014 43.45 43.48 43.09 43.30 18,287 -0.17(-0.40%)
Jul 25, 2014 43.65 43.65 43.47 43.47 3,522 -0.18(-0.41%)
Jul 24, 2014 43.78 43.84 43.66 43.66 1,689 -0.01(-0.02%)
Jul 23, 2014 43.66 43.66 43.66 271 +0.00(+0.00%)
Jul 22, 2014 43.60 43.81 43.57 43.66 10,310 +0.26(+0.59%)
Jul 21, 2014 43.43 43.43 43.08 43.41 12,379 -0.05(-0.11%)
Jul 18, 2014 43.02 43.52 43.02 43.46 7,922 +0.49(+1.14%)
Jul 17, 2014 43.29 43.55 42.93 42.97 10,913 -0.61(-1.39%)
Jul 16, 2014 43.71 43.71 43.42 43.57 4,609 +0.11(+0.26%)
Jul 15, 2014 43.67 43.67 43.43 43.46 2,633 -0.21(-0.47%)
Jul 14, 2014 43.80 43.85 43.66 43.66 4,735 +0.11(+0.26%)
Jul 11, 2014 43.47 43.55 43.47 43.55 1,536 -0.06(-0.13%)
Jul 10, 2014 43.30 43.63 43.30 43.61 5,001 -0.13(-0.30%)
Jul 09, 2014 43.82 43.87 43.74 43.74 11,473 +0.07(+0.17%)
Jul 08, 2014 43.65 43.71 43.39 43.66 5,171 -0.36(-0.81%)
Jul 07, 2014 44.61 44.61 44.02 44.02 4,198 -0.57(-1.27%)
Jul 03, 2014 44.59 44.59 44.59 0 +0.29(+0.65%)
Jul 02, 2014 44.50 44.50 44.26 44.30 3,244 -0.21(-0.48%)
Jul 01, 2014 44.37 44.59 44.35 44.51 27,593 +0.60(+1.36%)
Jun 30, 2014 43.87 44.03 43.87 43.92 2,676 +0.12(+0.27%)
Jun 27, 2014 43.68 43.83 43.68 43.80 2,202 +0.13(+0.30%)
Jun 26, 2014 43.49 43.68 43.48 43.66 977 -0.14(-0.32%)
Jun 25, 2014 43.62 43.80 43.48 43.80 10,714 +0.36(+0.82%)
Jun 24, 2014 43.75 44.02 43.39 43.45 4,224 -0.31(-0.70%)
Jun 23, 2014 43.95 43.95 43.70 43.76 4,025 -0.13(-0.30%)
Jun 20, 2014 43.68 43.90 43.68 43.89 8,285 +0.37(+0.86%)
Jun 19, 2014 43.66 43.66 43.52 43.52 12,783 +0.02(+0.04%)
Jun 18, 2014 43.44 43.54 43.29 43.50 6,102 +0.06(+0.13%)
Jun 17, 2014 43.22 43.52 43.22 43.44 2,832 +0.31(+0.71%)
Jun 16, 2014 42.88 43.13 42.88 43.13 6,409 +0.26(+0.61%)
Jun 13, 2014 42.91 43.05 42.73 42.87 41,225 +0.06(+0.13%)
Jun 12, 2014 43.07 43.17 42.78 42.82 12,176 -0.34(-0.78%)
Jun 11, 2014 43.12 43.29 43.04 43.15 7,371 -0.13(-0.30%)
Jun 10, 2014 43.27 43.40 43.10 43.28 7,518 -0.03(-0.06%)
Jun 06, 2014 43.09 43.31 43.09 43.31 5,786 +0.28(+0.65%)
Jun 05, 2014 42.58 43.09 42.44 43.03 6,758 +0.46(+1.09%)
Jun 04, 2014 42.26 42.64 42.26 42.57 4,877 +0.15(+0.36%)
Jun 03, 2014 42.24 42.43 42.19 42.41 4,661 +0.07(+0.18%)
Jun 02, 2014 42.44 42.44 42.27 42.34 4,370 +0.07(+0.18%)
May 30, 2014 42.45 42.45 42.17 42.26 6,555 -0.12(-0.28%)
May 29, 2014 42.32 42.38 42.20 42.38 8,255 +0.19(+0.46%)
May 28, 2014 42.16 42.29 42.12 42.19 6,125 -0.10(-0.24%)
May 27, 2014 42.35 42.35 42.11 42.29 2,944 +0.40(+0.95%)
May 23, 2014 41.90 41.90 41.90 0 +0.20(+0.48%)
May 22, 2014 41.48 41.71 41.48 41.70 3,361 +0.45(+1.09%)
May 21, 2014 41.28 41.34 41.11 41.25 3,699 +0.19(+0.46%)
May 20, 2014 41.01 41.16 40.80 41.06 4,180 -0.33(-0.80%)
May 19, 2014 40.98 41.47 40.89 41.39 2,397 +0.36(+0.88%)
May 16, 2014 40.72 41.03 40.66 41.03 6,030 +0.20(+0.48%)
May 15, 2014 41.00 41.01 40.50 40.83 3,896 -0.49(-1.17%)
May 14, 2014 41.52 41.66 41.31 41.31 8,323 -0.40(-0.95%)
May 13, 2014 42.09 42.09 41.71 41.71 9,706 -0.27(-0.65%)
May 12, 2014 41.95 42.00 41.92 41.98 1,224 +0.81(+1.96%)
May 09, 2014 40.79 41.17 40.71 41.17 2,733 +0.15(+0.37%)
May 08, 2014 41.32 41.68 40.90 41.02 4,177 +0.03(+0.07%)
May 07, 2014 41.22 41.29 40.79 40.99 14,720 -0.19(-0.46%)
May 06, 2014 41.61 41.61 41.18 41.18 3,428 -0.50(-1.21%)
May 05, 2014 41.61 41.69 41.50 41.69 7,515 +0.12(+0.29%)
May 02, 2014 41.57 41.71 41.45 41.57 5,382 +0.20(+0.47%)
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.