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, 2015 48.68 49.18 48.68 49.00 13,165 +0.08(+0.16%)
Jul 30, 2015 48.68 48.93 48.48 48.92 14,340 +0.14(+0.29%)
Jul 29, 2015 48.62 48.80 48.47 48.77 15,902 +0.39(+0.81%)
Jul 28, 2015 48.18 48.42 47.90 48.38 9,902 +0.51(+1.07%)
Jul 27, 2015 48.02 48.02 47.87 47.87 2,926 -0.50(-1.04%)
Jul 24, 2015 48.90 48.96 48.26 48.37 8,769 -0.51(-1.04%)
Jul 23, 2015 49.26 49.44 48.88 48.88 22,089 -0.30(-0.60%)
Jul 22, 2015 49.04 49.23 48.97 49.18 144,427 +0.17(+0.34%)
Jul 21, 2015 49.25 49.25 48.86 49.01 5,373 -0.14(-0.28%)
Jul 20, 2015 49.11 49.28 49.11 49.15 7,101 +0.07(+0.15%)
Jul 17, 2015 49.30 49.30 48.99 49.08 10,799 -0.19(-0.39%)
Jul 16, 2015 49.09 49.27 49.09 49.27 7,646 +0.36(+0.74%)
Jul 15, 2015 49.11 49.11 48.91 48.91 2,587 -0.25(-0.52%)
Jul 14, 2015 48.96 49.16 48.96 49.16 17,644 +0.27(+0.56%)
Jul 13, 2015 48.76 48.97 48.76 48.89 124,408 +0.46(+0.95%)
Jul 10, 2015 48.27 48.43 48.24 48.43 1,351 +0.69(+1.43%)
Jul 09, 2015 47.93 48.10 47.68 47.74 5,054 +0.22(+0.45%)
Jul 08, 2015 48.03 48.03 47.53 47.53 1,853 -0.75(-1.56%)
Jul 07, 2015 48.23 48.28 47.29 48.28 7,326 +0.33(+0.69%)
Jul 06, 2015 47.67 48.17 47.67 47.95 3,477 -0.13(-0.27%)
Jul 02, 2015 48.08 48.08 48.08 0 -0.16(-0.34%)
Jul 01, 2015 48.22 48.24 48.07 48.24 5,414 +0.34(+0.71%)
Jun 30, 2015 48.13 48.13 47.77 47.90 4,123 +0.28(+0.59%)
Jun 29, 2015 48.41 48.50 47.62 47.62 3,850 -1.23(-2.52%)
Jun 25, 2015 48.85 219 +0.13(+0.27%)
Jun 24, 2015 49.10 49.10 48.68 48.72 1,653 -0.46(-0.93%)
Jun 23, 2015 49.04 49.17 48.95 49.17 1,673 +0.07(+0.13%)
Jun 22, 2015 49.19 49.23 49.08 49.11 3,180 +0.20(+0.40%)
Jun 19, 2015 48.91 48.91 48.91 48.91 224 +0.00(+0.00%)
Jun 18, 2015 48.46 48.94 48.46 48.91 4,120 +0.61(+1.26%)
Jun 17, 2015 48.30 48.41 48.14 48.30 4,359 +0.07(+0.14%)
Jun 16, 2015 47.98 48.24 47.77 48.24 4,939 +0.33(+0.69%)
Jun 15, 2015 47.73 47.95 47.56 47.91 3,091 -0.16(-0.33%)
Jun 12, 2015 48.03 48.07 48.03 48.07 1,858 -0.07(-0.14%)
Jun 11, 2015 48.20 48.20 48.13 48.13 1,487 +0.08(+0.18%)
Jun 10, 2015 47.61 48.12 47.57 48.05 5,571 +0.57(+1.20%)
Jun 09, 2015 47.46 47.55 47.35 47.48 1,409 -0.15(-0.31%)
Jun 08, 2015 47.83 47.86 47.63 47.63 3,267 -0.32(-0.67%)
Jun 05, 2015 47.86 47.95 47.50 47.95 4,221 +0.16(+0.33%)
Jun 04, 2015 48.08 48.08 47.75 47.79 3,998 -0.44(-0.91%)
Jun 03, 2015 48.14 48.27 48.14 48.23 3,349 +0.31(+0.64%)
Jun 02, 2015 47.90 48.11 47.89 47.92 5,493 -0.12(-0.25%)
Jun 01, 2015 47.81 48.11 47.70 48.04 2,494 +0.19(+0.40%)
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%)
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.