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 (%)
Aug 30, 2013 36.00 36.02 36.00 36.02 1,923 -0.32(-0.87%)
Aug 29, 2013 36.26 36.38 36.26 36.33 2,693 +0.27(+0.75%)
Aug 28, 2013 36.01 36.14 36.01 36.06 877 +0.07(+0.19%)
Aug 27, 2013 36.30 36.30 35.91 36.00 2,250 -0.95(-2.58%)
Aug 26, 2013 37.07 37.07 36.85 36.95 12,962 +0.15(+0.39%)
Aug 23, 2013 36.75 36.80 36.64 36.80 13,115 +0.03(+0.09%)
Aug 22, 2013 36.67 36.93 36.49 36.77 2,756 +0.51(+1.40%)
Aug 21, 2013 36.46 36.46 36.27 36.27 11,137 -0.26(-0.72%)
Aug 20, 2013 36.16 36.63 36.16 36.53 1,611 +0.39(+1.07%)
Aug 19, 2013 36.30 36.34 36.14 36.14 2,352 -0.19(-0.52%)
Aug 16, 2013 36.19 36.56 36.19 36.33 5,737 -0.08(-0.23%)
Aug 15, 2013 36.53 36.54 36.30 36.41 7,498 -0.77(-2.08%)
Aug 14, 2013 37.33 37.33 37.11 37.19 1,895 -0.24(-0.65%)
Aug 13, 2013 37.21 37.45 37.21 37.43 6,023 +0.19(+0.51%)
Aug 12, 2013 37.08 37.35 37.08 37.24 1,482 -0.02(-0.07%)
Aug 09, 2013 37.15 37.30 37.13 37.26 922 -0.05(-0.13%)
Aug 08, 2013 37.32 37.36 37.13 37.31 4,533 +0.25(+0.66%)
Aug 07, 2013 36.99 37.08 36.98 37.07 2,789 -0.23(-0.62%)
Aug 06, 2013 37.38 37.40 37.26 37.30 2,288 -0.34(-0.90%)
Aug 05, 2013 37.58 37.72 37.54 37.64 3,367 +0.03(+0.08%)
Aug 02, 2013 37.58 37.61 37.51 37.61 2,807 +0.01(+0.04%)
Aug 01, 2013 37.53 37.60 37.44 37.59 3,052 +0.51(+1.38%)
Jul 31, 2013 36.87 37.08 36.86 37.08 5,232 +0.47(+1.28%)
Jul 30, 2013 36.59 36.73 36.53 36.61 5,053 +0.06(+0.16%)
Jul 29, 2013 36.64 36.64 36.47 36.55 1,218 -0.08(-0.23%)
Jul 26, 2013 36.65 36.65 36.47 36.64 1,135 -0.20(-0.53%)
Jul 25, 2013 36.57 36.83 36.49 36.83 3,981 +0.26(+0.71%)
Jul 24, 2013 36.60 36.62 36.51 36.57 1,909 -0.22(-0.61%)
Jul 23, 2013 36.72 36.86 36.72 36.80 4,338 -0.05(-0.14%)
Jul 22, 2013 36.89 36.90 36.82 36.85 1,828 +0.01(+0.02%)
Jul 19, 2013 36.71 36.84 36.62 36.84 23,929 +0.03(+0.09%)
Jul 18, 2013 36.84 36.89 36.80 36.80 2,412 +0.30(+0.83%)
Jul 17, 2013 36.51 36.63 36.50 36.50 1,486 +0.08(+0.23%)
Jul 16, 2013 36.77 36.79 36.39 36.42 5,252 -0.23(-0.62%)
Jul 15, 2013 36.67 36.74 36.65 36.65 28,460 +0.08(+0.23%)
Jul 12, 2013 36.62 36.66 36.49 36.56 18,638 +0.05(+0.13%)
Jul 11, 2013 36.46 36.51 36.36 36.51 31,568 +0.53(+1.48%)
Jul 10, 2013 35.98 36.08 35.93 35.98 16,801 +0.04(+0.12%)
Jul 09, 2013 35.96 36.09 35.73 35.94 14,056 +0.21(+0.60%)
Jul 08, 2013 35.80 35.80 35.73 35.73 772 +0.19(+0.52%)
Jul 05, 2013 35.39 35.54 35.39 35.54 791 +0.35(+1.00%)
Jul 03, 2013 35.09 35.20 35.09 35.19 1,868 +0.06(+0.16%)
Jul 02, 2013 35.36 35.42 35.12 35.13 2,522 -0.09(-0.26%)
Jul 01, 2013 35.39 35.44 35.22 35.22 2,630 +0.11(+0.31%)
Jun 28, 2013 34.84 35.11 34.84 35.11 5,083 +0.47(+1.37%)
Jun 26, 2013 34.49 34.74 34.47 34.64 3,934 +0.32(+0.92%)
Jun 25, 2013 34.13 34.34 34.13 34.32 2,094 +0.33(+0.96%)
Jun 24, 2013 34.40 34.16 33.55 33.99 3,235 -0.41(-1.19%)
Jun 21, 2013 34.58 34.70 34.14 34.40 5,893 -0.07(-0.22%)
Jun 20, 2013 34.73 34.75 34.33 34.48 8,553 -1.15(-3.24%)
Jun 19, 2013 35.86 35.89 35.63 35.63 2,989 -0.32(-0.88%)
Jun 18, 2013 35.65 35.99 35.65 35.95 2,077 +0.44(+1.24%)
Jun 17, 2013 35.59 35.67 35.50 35.51 1,837 +0.17(+0.49%)
Jun 14, 2013 35.48 35.48 35.31 35.33 13,690 +0.04(+0.11%)
Jun 13, 2013 34.81 35.30 34.81 35.30 215 +0.52(+1.50%)
Jun 12, 2013 35.21 35.21 34.78 34.78 1,771 -0.36(-1.03%)
Jun 11, 2013 35.59 35.59 35.05 35.14 4,242 -0.34(-0.96%)
Jun 10, 2013 35.57 35.57 35.42 35.48 1,181 +0.00(+0.01%)
Jun 07, 2013 35.19 35.47 35.19 35.47 7,195 +0.50(+1.44%)
Jun 06, 2013 34.74 34.97 34.58 34.97 1,561 +0.30(+0.86%)
Jun 05, 2013 34.98 35.09 34.67 34.67 3,817 -0.49(-1.39%)
Jun 04, 2013 35.04 35.17 35.04 35.16 15,636 -0.14(-0.41%)
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.