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 (%)
Feb 28, 2014 43.08 43.22 42.67 42.68 6,232 -0.17(-0.40%)
Feb 27, 2014 42.71 42.90 42.71 42.85 32,381 +0.21(+0.49%)
Feb 26, 2014 42.63 42.99 42.54 42.65 9,441 +0.10(+0.22%)
Feb 25, 2014 42.64 42.74 42.39 42.55 6,195 -0.16(-0.37%)
Feb 24, 2014 42.79 42.90 42.36 42.71 36,111 +0.35(+0.82%)
Feb 21, 2014 42.36 42.45 42.27 42.36 7,463 +0.11(+0.25%)
Feb 20, 2014 41.86 42.26 41.81 42.26 2,922 +0.38(+0.92%)
Feb 19, 2014 42.00 42.18 41.84 41.87 11,989 -0.20(-0.47%)
Feb 18, 2014 41.68 42.13 41.68 42.07 7,775 +0.40(+0.96%)
Feb 14, 2014 41.67 41.67 41.67 0 +0.00(+0.00%)
Feb 13, 2014 41.05 41.68 41.05 41.67 10,398 +0.47(+1.15%)
Feb 12, 2014 41.15 41.27 41.08 41.19 5,311 +0.17(+0.41%)
Feb 11, 2014 40.66 41.05 40.63 41.02 11,370 +0.43(+1.06%)
Feb 10, 2014 40.69 40.70 40.44 40.59 13,923 -0.05(-0.13%)
Feb 07, 2014 40.12 40.68 40.12 40.65 4,056 +0.61(+1.52%)
Feb 06, 2014 39.53 40.12 39.53 40.04 8,568 +0.40(+1.02%)
Feb 05, 2014 39.53 39.66 38.96 39.63 5,795 -0.13(-0.32%)
Feb 04, 2014 39.37 39.79 39.37 39.76 22,890 +0.53(+1.35%)
Feb 03, 2014 40.55 40.67 39.23 39.23 20,414 -1.62(-3.97%)
Jan 31, 2014 42.40 42.40 40.52 40.86 8,193 -0.11(-0.27%)
Jan 30, 2014 40.61 41.04 40.61 40.97 11,145 +0.82(+2.05%)
Jan 29, 2014 39.80 40.54 39.80 40.14 7,687 -0.53(-1.31%)
Jan 28, 2014 40.36 40.68 40.36 40.68 7,659 +0.28(+0.69%)
Jan 27, 2014 40.47 40.65 39.85 40.40 4,759 -0.24(-0.59%)
Jan 24, 2014 41.56 41.59 40.55 40.64 6,791 -1.14(-2.72%)
Jan 23, 2014 42.01 42.02 41.62 41.78 19,797 -0.54(-1.28%)
Jan 22, 2014 42.17 42.32 42.05 42.32 14,149 +0.32(+0.76%)
Jan 21, 2014 42.10 42.22 41.78 42.00 14,692 +0.10(+0.24%)
Jan 17, 2014 41.90 41.90 41.90 0 -0.21(-0.50%)
Jan 16, 2014 42.46 42.46 41.98 42.11 4,491 -0.09(-0.22%)
Jan 15, 2014 42.08 42.25 42.04 42.20 70,844 +0.12(+0.29%)
Jan 14, 2014 41.63 42.08 41.62 42.08 5,228 +0.64(+1.55%)
Jan 13, 2014 41.82 42.15 41.38 41.43 10,726 -0.73(-1.74%)
Jan 10, 2014 42.08 42.20 41.90 42.17 14,969 +0.16(+0.37%)
Jan 09, 2014 42.11 42.11 41.83 42.01 8,671 +0.18(+0.42%)
Jan 08, 2014 41.68 41.89 41.57 41.84 6,373 +0.06(+0.14%)
Jan 07, 2014 41.56 41.84 41.56 41.78 5,183 +0.38(+0.91%)
Jan 06, 2014 41.82 41.82 41.36 41.40 2,300 -0.37(-0.88%)
Jan 03, 2014 41.67 41.92 41.59 41.77 24,547 -0.03(-0.07%)
Jan 02, 2014 41.95 41.96 41.65 41.80 5,795 -0.31(-0.73%)
Dec 31, 2013 42.10 42.10 42.10 0 +0.03(+0.07%)
Dec 30, 2013 41.97 42.10 41.92 42.07 9,651 +0.28(+0.66%)
Dec 27, 2013 42.08 42.08 41.80 41.80 3,338 -0.25(-0.60%)
Dec 26, 2013 41.89 42.05 41.89 42.05 1,464 +0.18(+0.42%)
Dec 24, 2013 41.84 41.93 41.82 41.87 2,700 +0.22(+0.54%)
Dec 23, 2013 41.77 41.78 41.51 41.65 5,765 +0.11(+0.26%)
Dec 20, 2013 40.94 41.54 40.94 41.54 4,875 +0.52(+1.26%)
Dec 19, 2013 41.03 41.03 41.01 41.02 2,130 +0.22(+0.54%)
Dec 18, 2013 40.57 40.85 40.40 40.80 3,501 +0.31(+0.76%)
Dec 17, 2013 40.41 40.62 40.41 40.50 2,983 -0.13(-0.31%)
Dec 16, 2013 40.60 40.67 40.52 40.62 29,738 +0.48(+1.19%)
Dec 13, 2013 40.24 40.31 40.00 40.14 6,775 +0.09(+0.22%)
Dec 12, 2013 40.04 40.24 40.00 40.05 4,960 +0.16(+0.41%)
Dec 11, 2013 40.38 40.38 39.89 39.89 1,402 -0.79(-1.94%)
Dec 10, 2013 40.71 40.71 40.58 40.68 4,617 +0.08(+0.20%)
Dec 09, 2013 40.79 40.81 40.60 40.60 1,693 -0.17(-0.41%)
Dec 06, 2013 40.97 40.97 40.61 40.77 26,059 +0.47(+1.17%)
Dec 05, 2013 40.24 40.47 40.20 40.30 68,708 +0.01(+0.03%)
Dec 04, 2013 40.14 40.53 40.02 40.28 3,525 +0.00(+0.00%)
Dec 03, 2013 40.58 40.58 40.20 40.28 9,926 -0.26(-0.65%)
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.