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, 2010 24.60 24.60 24.36 24.42 2,811 -0.06(-0.25%)
Sep 29, 2010 24.48 24.51 24.45 24.48 3,592 +0.17(+0.69%)
Sep 28, 2010 24.04 24.31 24.04 24.31 2,317 +0.01(+0.02%)
Sep 27, 2010 24.31 24.31 24.23 24.31 2,402 +0.02(+0.08%)
Sep 24, 2010 24.22 24.29 24.22 24.29 9,994 +0.26(+1.07%)
Sep 23, 2010 24.04 24.04 24.03 24.03 2,791 +0.11(+0.46%)
Sep 22, 2010 23.87 23.93 23.81 23.92 693 -0.27(-1.11%)
Sep 21, 2010 24.30 24.30 24.16 24.19 11,652 +0.13(+0.54%)
Sep 20, 2010 24.05 24.07 24.05 24.06 6,003 +0.20(+0.83%)
Sep 17, 2010 23.86 23.86 23.80 23.86 664 +0.12(+0.52%)
Sep 15, 2010 23.74 23.74 23.74 23.74 436 +0.01(+0.06%)
Sep 14, 2010 23.74 23.74 23.72 23.72 2,016 +0.17(+0.72%)
Sep 13, 2010 23.56 23.56 23.55 23.55 633 +0.31(+1.34%)
Sep 10, 2010 23.25 23.25 23.24 23.24 752 +0.03(+0.11%)
Sep 09, 2010 23.24 23.24 23.22 23.22 2,183 +0.04(+0.17%)
Sep 08, 2010 23.22 23.22 23.18 23.18 436 +0.16(+0.70%)
Sep 07, 2010 23.16 23.16 23.02 23.02 785 -0.29(-1.24%)
Sep 03, 2010 23.34 23.34 23.31 23.31 218 +0.32(+1.37%)
Sep 02, 2010 22.91 22.99 22.91 22.99 1,211 +0.34(+1.52%)
Sep 01, 2010 22.34 22.66 22.34 22.65 2,728 +0.74(+3.39%)
Aug 31, 2010 21.91 21.91 21.90 21.90 2,183 -0.22(-0.99%)
Aug 30, 2010 22.13 22.13 22.12 22.12 436 -0.11(-0.48%)
Aug 27, 2010 22.23 22.23 21.91 22.23 562 +0.11(+0.48%)
Aug 26, 2010 22.12 22.12 22.12 22.12 109 +0.47(+2.16%)
Aug 25, 2010 21.66 21.67 21.66 21.66 2,401 -0.33(-1.50%)
Aug 24, 2010 21.81 21.99 21.81 21.99 2,838 -0.43(-1.92%)
Aug 20, 2010 22.42 22.42 22.42 0 -0.05(-0.20%)
Aug 19, 2010 22.63 22.63 22.33 22.46 35,984 -0.36(-1.57%)
Aug 18, 2010 22.89 22.89 22.82 22.82 1,528 +0.01(+0.04%)
Aug 17, 2010 22.53 22.86 22.52 22.81 2,788 +0.58(+2.60%)
Aug 16, 2010 22.36 22.36 22.21 22.23 3,882 -0.13(-0.56%)
Aug 13, 2010 22.36 22.37 22.34 22.36 4,633 +0.05(+0.23%)
Aug 12, 2010 22.31 22.31 22.31 22.31 1,091 -0.21(-0.94%)
Aug 11, 2010 22.55 22.56 22.52 22.52 6,720 -0.70(-3.00%)
Aug 10, 2010 23.16 23.34 23.16 23.21 5,994 -0.15(-0.63%)
Aug 09, 2010 23.29 23.36 23.29 23.36 545 +0.38(+1.67%)
Aug 06, 2010 22.98 22.98 22.98 22.98 463 -0.31(-1.34%)
Aug 05, 2010 23.29 23.29 23.29 23.29 109 -0.15(-0.63%)
Aug 04, 2010 23.22 23.43 23.22 23.43 1,498 +0.23(+1.01%)
Aug 03, 2010 23.18 23.24 23.18 23.20 857 -0.14(-0.60%)
Aug 02, 2010 23.38 23.38 23.27 23.34 2,455 +0.49(+2.16%)
Jul 30, 2010 22.85 22.85 22.61 22.85 1,974 -0.00(-0.02%)
Jul 29, 2010 22.98 22.98 22.85 22.85 1,541 -0.05(-0.23%)
Jul 28, 2010 22.90 22.90 22.90 22.90 218 -0.54(-2.30%)
Jul 27, 2010 23.44 23.44 23.44 23.44 109 +0.12(+0.51%)
Jul 26, 2010 23.11 23.37 23.11 23.33 2,936 +0.30(+1.31%)
Jul 23, 2010 22.66 23.03 22.66 23.02 13,246 +0.30(+1.30%)
Jul 22, 2010 22.73 22.73 22.73 22.73 363 +0.52(+2.36%)
Jul 21, 2010 22.26 22.26 22.21 22.21 1,440 -0.29(-1.30%)
Jul 20, 2010 21.98 22.50 21.95 22.50 13,287 +0.35(+1.57%)
Jul 19, 2010 22.06 22.15 22.04 22.15 15,030 +0.10(+0.46%)
Jul 16, 2010 22.05 22.06 22.04 22.05 1,855 -0.53(-2.34%)
Jul 15, 2010 22.55 22.62 22.46 22.58 35,038 -0.26(-1.13%)
Jul 14, 2010 22.81 22.88 22.75 22.84 8,017 -0.01(-0.04%)
Jul 13, 2010 22.81 22.86 22.57 22.85 74,066 +0.66(+2.97%)
Jul 12, 2010 22.21 22.21 22.19 22.19 327 -0.16(-0.70%)
Jul 09, 2010 22.35 22.35 22.28 22.35 367 +0.23(+1.04%)
Jul 08, 2010 22.12 22.12 22.12 22.12 5,232 +0.11(+0.51%)
Jul 07, 2010 21.48 22.01 21.48 22.00 578 +0.69(+3.21%)
Jul 06, 2010 21.56 21.56 21.32 21.32 1,855 +0.04(+0.17%)
Jul 02, 2010 21.28 21.51 21.28 21.28 12,736 -0.25(-1.16%)
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.