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 27, 2013 38.25 38.25 38.23 38.23 455 -0.01(-0.02%)
Sep 26, 2013 38.18 38.24 38.18 38.24 290 +0.12(+0.32%)
Sep 25, 2013 38.11 38.21 38.11 38.12 1,929 +0.01(+0.02%)
Sep 24, 2013 37.97 38.32 37.97 38.11 2,129 +0.13(+0.34%)
Sep 23, 2013 37.96 38.03 37.91 37.98 1,590 -0.28(-0.74%)
Sep 20, 2013 38.60 38.60 38.21 38.26 13,713 -0.13(-0.33%)
Sep 19, 2013 38.57 38.57 38.39 38.39 1,817 -0.11(-0.29%)
Sep 18, 2013 38.16 38.59 37.98 38.50 5,562 +0.35(+0.90%)
Sep 17, 2013 37.94 38.15 37.94 38.15 2,016 +0.36(+0.96%)
Sep 16, 2013 37.64 38.00 37.79 37.79 4,972 +0.15(+0.40%)
Sep 13, 2013 37.61 37.64 37.53 37.64 3,492 +0.11(+0.28%)
Sep 12, 2013 37.66 37.68 37.54 37.54 2,941 +0.05(+0.14%)
Sep 11, 2013 37.45 37.51 37.45 37.48 537 -0.04(-0.12%)
Sep 10, 2013 37.45 37.53 37.45 37.53 1,177 +0.35(+0.95%)
Sep 09, 2013 36.97 37.22 36.97 37.18 2,736 +0.47(+1.27%)
Sep 06, 2013 36.83 36.86 36.52 36.71 4,610 -0.07(-0.20%)
Sep 05, 2013 36.61 36.80 36.61 36.78 4,595 +0.22(+0.61%)
Sep 04, 2013 36.48 36.56 36.48 36.56 752 +0.37(+1.03%)
Sep 03, 2013 36.41 36.41 35.96 36.19 2,460 +0.17(+0.48%)
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%)
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.