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, 2015 44.31 44.45 43.88 44.45 1,343 +0.94(+2.16%)
Sep 29, 2015 43.88 44.02 43.41 43.51 11,266 -0.51(-1.16%)
Sep 28, 2015 44.60 44.64 43.76 44.02 52,245 -1.55(-3.40%)
Sep 25, 2015 45.94 46.03 45.45 45.56 15,135 -0.01(-0.02%)
Sep 24, 2015 45.13 45.61 45.13 45.57 5,759 -0.34(-0.74%)
Sep 23, 2015 45.88 46.14 45.88 45.91 757 -0.04(-0.08%)
Sep 22, 2015 46.03 46.03 45.64 45.95 3,532 -0.64(-1.37%)
Sep 21, 2015 46.76 46.98 46.29 46.59 2,718 +0.19(+0.40%)
Sep 18, 2015 46.70 46.99 46.40 46.40 8,389 -0.83(-1.76%)
Sep 17, 2015 47.13 47.63 47.05 47.23 9,259 +0.15(+0.31%)
Sep 16, 2015 46.87 47.09 46.62 47.09 10,181 +0.40(+0.86%)
Sep 15, 2015 46.26 46.82 46.26 46.68 30,918 +0.42(+0.91%)
Sep 14, 2015 46.39 46.39 46.15 46.26 5,418 -0.07(-0.14%)
Sep 11, 2015 45.89 46.33 45.86 46.33 8,784 +0.29(+0.63%)
Sep 10, 2015 46.19 46.28 46.03 46.03 2,506 +0.15(+0.34%)
Sep 09, 2015 46.76 46.76 45.88 45.88 1,866 -0.56(-1.20%)
Sep 08, 2015 46.08 46.44 45.78 46.44 8,805 +0.99(+2.17%)
Sep 04, 2015 45.45 45.45 45.45 0 -0.35(-0.76%)
Sep 03, 2015 45.84 46.10 45.56 45.80 9,745 +0.24(+0.54%)
Sep 02, 2015 45.28 45.57 44.88 45.56 14,828 +0.93(+2.08%)
Sep 01, 2015 45.07 45.51 44.63 44.63 30,457 -1.57(-3.39%)
Aug 31, 2015 46.37 46.47 45.99 46.19 5,626 -0.36(-0.77%)
Aug 28, 2015 46.29 46.55 46.23 46.55 4,085 +0.40(+0.87%)
Aug 27, 2015 45.89 46.50 45.68 46.15 27,835 +0.63(+1.38%)
Aug 26, 2015 44.55 45.52 44.18 45.52 37,350 +1.34(+3.04%)
Aug 25, 2015 44.72 45.70 44.18 44.18 46,904 -0.09(-0.21%)
Aug 24, 2015 45.31 45.62 27.73 44.27 132,863 -1.85(-4.01%)
Aug 21, 2015 47.06 47.06 46.12 46.12 53,292 -1.18(-2.50%)
Aug 20, 2015 48.24 48.24 47.30 47.30 5,886 -1.43(-2.93%)
Aug 19, 2015 48.53 48.99 48.34 48.73 22,219 -0.17(-0.34%)
Aug 18, 2015 49.09 49.17 48.90 48.90 15,148 -0.18(-0.36%)
Aug 17, 2015 48.73 49.08 48.43 49.07 3,788 +0.35(+0.73%)
Aug 14, 2015 48.53 48.72 48.30 48.72 4,363 +0.32(+0.66%)
Aug 13, 2015 48.36 48.69 48.35 48.40 4,665 +0.03(+0.06%)
Aug 12, 2015 48.35 48.40 47.57 48.37 13,765 -0.06(-0.13%)
Aug 11, 2015 48.79 48.79 48.32 48.43 7,440 -0.47(-0.97%)
Aug 10, 2015 48.86 48.97 48.82 48.91 4,988 +0.58(+1.21%)
Aug 07, 2015 48.86 48.86 48.03 48.32 3,456 -0.10(-0.20%)
Aug 06, 2015 49.35 49.35 48.28 48.42 2,408 -0.79(-1.60%)
Aug 05, 2015 49.12 49.49 49.12 49.21 5,049 +0.30(+0.62%)
Aug 04, 2015 49.08 49.08 48.83 48.91 4,596 +0.04(+0.08%)
Aug 03, 2015 48.99 48.99 48.55 48.87 25,928 -0.13(-0.26%)
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%)
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.