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 (%)
Sep 30, 2008 22.17 22.38 21.99 22.38 12,989 -0.89(-3.82%)
Sep 25, 2008 23.27 23.27 23.27 0 +0.18(+0.79%)
Sep 24, 2008 23.27 23.27 23.08 23.09 3,558 -0.08(-0.36%)
Sep 23, 2008 23.59 23.71 23.17 23.17 7,422 -1.05(-4.35%)
Sep 19, 2008 24.22 24.22 24.22 0 +1.62(+7.17%)
Sep 18, 2008 23.65 23.65 22.50 22.60 13,943 +0.06(+0.28%)
Sep 17, 2008 23.20 23.20 22.54 22.54 11,641 -0.95(-4.06%)
Sep 16, 2008 22.77 23.49 22.77 23.49 5,614 +0.23(+0.98%)
Sep 15, 2008 23.80 23.80 23.22 23.26 7,467 -0.37(-1.55%)
Sep 12, 2008 23.63 23.63 23.63 0 +0.00(+0.00%)
Sep 11, 2008 23.38 23.63 23.36 23.63 6,628 -0.09(-0.39%)
Sep 10, 2008 23.50 23.80 23.43 23.72 4,619 +0.46(+1.97%)
Sep 09, 2008 23.70 24.17 23.26 23.26 13,125 -1.03(-4.22%)
Sep 08, 2008 25.58 25.58 24.09 24.29 18,119 +0.10(+0.42%)
Sep 06, 2008 23.99 24.19 23.65 24.19 0 +0.00(+0.00%)
Sep 05, 2008 23.99 24.19 23.65 24.19 0 +0.07(+0.30%)
Sep 04, 2008 24.30 24.30 24.11 24.11 2,282 -0.56(-2.27%)
Sep 03, 2008 24.74 24.74 24.67 24.67 306 -0.30(-1.21%)
Sep 02, 2008 25.50 25.50 24.93 24.97 3,274 -0.45(-1.77%)
Aug 30, 2008 25.59 25.59 25.42 25.42 0 +0.00(+0.00%)
Aug 29, 2008 25.59 25.59 25.42 25.42 2,714 -0.24(-0.93%)
Aug 28, 2008 25.67 25.67 25.66 25.66 1,703 +0.24(+0.94%)
Aug 27, 2008 25.42 25.42 25.42 25.42 1,200 +0.38(+1.50%)
Aug 26, 2008 25.05 25.05 25.05 0 +0.00(+0.00%)
Aug 25, 2008 24.98 25.05 24.98 25.05 2,870 -0.49(-1.90%)
Aug 23, 2008 25.55 25.56 25.53 25.53 0 +0.00(+0.00%)
Aug 22, 2008 25.55 25.56 25.53 25.53 850 +0.25(+0.98%)
Aug 21, 2008 25.29 25.29 25.29 0 +0.00(+0.00%)
Aug 20, 2008 25.29 25.32 25.28 25.29 9,387 +0.21(+0.84%)
Aug 19, 2008 25.05 25.09 25.05 25.07 2,357 -0.09(-0.36%)
Aug 18, 2008 25.40 25.40 25.17 25.17 7,400 -0.41(-1.61%)
Aug 16, 2008 25.64 25.66 25.49 25.58 0 +0.00(+0.00%)
Aug 15, 2008 25.64 25.66 25.49 25.58 0 -0.09(-0.34%)
Aug 14, 2008 25.64 25.66 25.64 25.66 1,091 +0.12(+0.48%)
Aug 13, 2008 25.34 25.54 25.29 25.54 4,154 +0.06(+0.25%)
Aug 12, 2008 25.48 25.48 25.48 25.48 0 +0.00(+0.00%)
Aug 11, 2008 25.34 25.48 25.34 25.48 2,838 +0.13(+0.51%)
Aug 08, 2008 24.96 25.35 24.96 25.35 436 +0.16(+0.62%)
Aug 07, 2008 25.25 25.27 25.19 25.19 1,309 +0.20(+0.81%)
Aug 06, 2008 24.99 24.99 24.99 24.99 982 +0.43(+1.75%)
Aug 05, 2008 24.56 24.56 24.56 24.56 0 +0.00(+0.00%)
Aug 04, 2008 24.62 24.62 24.56 24.56 764 -0.77(-3.04%)
Aug 01, 2008 25.33 25.33 25.33 25.33 371 -0.15(-0.58%)
Jul 31, 2008 25.48 25.48 25.48 25.48 1,091 +0.03(+0.11%)
Jul 30, 2008 25.45 25.45 25.45 25.45 218 +0.38(+1.54%)
Jul 29, 2008 25.07 25.07 25.07 25.07 327 +0.16(+0.66%)
Jul 28, 2008 25.12 25.12 24.86 24.90 1,190 -0.20(-0.80%)
Jul 25, 2008 25.05 25.13 25.05 25.10 7,292 +0.09(+0.37%)
Jul 24, 2008 25.05 25.16 24.95 25.01 18,002 -0.70(-2.71%)
Jul 23, 2008 25.71 25.71 25.71 25.71 0 +0.00(+0.00%)
Jul 22, 2008 25.40 25.71 25.40 25.71 3,056 +0.38(+1.52%)
Jul 21, 2008 25.32 25.32 25.32 25.32 218 +0.08(+0.33%)
Jul 18, 2008 25.40 25.40 25.24 25.24 5,489 -0.07(-0.29%)
Jul 17, 2008 26.07 26.07 25.31 25.31 665 +0.34(+1.36%)
Jul 16, 2008 24.92 24.97 24.86 24.97 5,785 -0.05(-0.22%)
Jul 15, 2008 24.95 25.03 24.76 25.03 1,637 -0.21(-0.85%)
Jul 14, 2008 25.22 25.30 25.22 25.24 2,401 +0.21(+0.82%)
Jul 11, 2008 25.04 25.04 25.04 25.04 0 +0.00(+0.00%)
Jul 10, 2008 25.04 25.04 25.04 25.04 2,183 +0.05(+0.18%)
Jul 09, 2008 25.34 25.42 24.99 24.99 600 -0.28(-1.12%)
Jul 08, 2008 24.97 25.28 24.93 25.28 3,602 +0.26(+1.03%)
Jul 07, 2008 25.26 25.26 24.85 25.02 545 -0.38(-1.51%)
Jul 04, 2008 25.40 25.40 25.40 25.40 0 +0.00(+0.00%)
Jul 03, 2008 25.40 25.40 25.40 25.40 0 +0.00(+0.00%)
Jul 02, 2008 26.28 26.28 25.40 25.40 8,077 -0.81(-3.08%)
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.