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 (%)
May 31, 2013 35.82 35.90 35.66 35.66 23,730 -0.15(-0.41%)
May 30, 2013 35.90 35.90 35.81 35.81 1,056 +0.17(+0.49%)
May 29, 2013 35.84 35.84 35.56 35.63 1,313 -0.43(-1.19%)
May 28, 2013 36.41 36.41 36.00 36.06 6,397 +0.38(+1.07%)
May 24, 2013 35.62 35.68 35.62 35.68 346 -0.11(-0.31%)
May 23, 2013 35.50 35.79 35.36 35.79 1,386 +0.07(+0.18%)
May 22, 2013 36.59 36.59 35.72 35.72 1,266 -0.71(-1.94%)
May 21, 2013 36.20 36.43 36.20 36.43 2,129 +0.08(+0.22%)
May 20, 2013 36.44 36.44 36.35 36.35 507 +0.02(+0.05%)
May 17, 2013 36.22 36.34 36.21 36.34 2,319 +0.41(+1.14%)
May 16, 2013 36.25 36.25 35.93 35.93 2,896 -0.27(-0.75%)
May 15, 2013 36.12 36.32 36.10 36.20 4,025 +0.66(+1.86%)
May 13, 2013 35.60 35.62 35.54 35.54 1,495 -0.03(-0.08%)
May 10, 2013 35.43 35.57 35.43 35.57 617 +0.27(+0.76%)
May 09, 2013 35.33 35.37 35.26 35.30 2,823 +0.06(+0.16%)
May 08, 2013 35.21 35.29 35.21 35.24 1,664 +0.01(+0.02%)
May 07, 2013 35.16 35.29 35.16 35.23 4,799 +0.25(+0.72%)
May 06, 2013 34.95 34.98 34.95 34.98 1,773 +0.11(+0.33%)
May 03, 2013 34.57 34.92 34.34 34.87 1,676 +0.53(+1.54%)
May 02, 2013 34.30 34.34 34.30 34.34 1,263 +0.46(+1.37%)
May 01, 2013 34.23 34.30 33.87 33.87 10,187 -0.37(-1.08%)
Apr 30, 2013 34.21 34.24 34.21 34.24 1,084 +0.19(+0.56%)
Apr 26, 2013 34.05 34.05 34.05 0 -0.24(-0.71%)
Apr 25, 2013 34.09 34.39 34.09 34.29 2,730 +0.30(+0.88%)
Apr 24, 2013 33.99 33.99 33.99 33.99 779 +0.08(+0.25%)
Apr 23, 2013 33.77 33.91 33.77 33.91 505 +0.42(+1.25%)
Apr 22, 2013 33.47 33.49 33.47 33.49 613 +0.26(+0.78%)
Apr 19, 2013 33.07 33.34 33.07 33.23 1,344 +0.38(+1.15%)
Apr 18, 2013 33.11 33.11 32.78 32.85 1,851 -0.15(-0.44%)
Apr 17, 2013 32.99 33.00 32.99 33.00 779 -0.50(-1.50%)
Apr 16, 2013 33.16 33.54 33.16 33.50 71,186 +0.37(+1.12%)
Apr 15, 2013 33.48 33.48 33.06 33.13 3,879 -0.99(-2.92%)
Apr 12, 2013 34.20 34.20 34.07 34.12 2,286 -0.10(-0.29%)
Apr 11, 2013 34.32 34.37 34.22 34.22 8,418 +0.09(+0.26%)
Apr 10, 2013 33.91 34.16 33.91 34.13 3,382 +0.36(+1.07%)
Apr 09, 2013 33.65 33.77 33.62 33.77 1,741 +0.14(+0.41%)
Apr 08, 2013 33.51 33.63 33.26 33.63 4,851 +0.29(+0.87%)
Apr 05, 2013 32.96 33.36 32.91 33.34 7,537 -0.04(-0.12%)
Apr 04, 2013 33.26 33.38 33.26 33.38 508 +0.19(+0.56%)
Apr 03, 2013 33.89 33.89 33.19 33.19 1,132 -0.68(-2.00%)
Apr 02, 2013 34.12 34.12 33.87 33.87 1,559 -0.08(-0.25%)
Apr 01, 2013 34.36 34.36 33.92 33.96 1,618 -0.35(-1.03%)
Mar 28, 2013 34.23 34.38 34.20 34.31 2,205 +0.16(+0.47%)
Mar 27, 2013 33.93 34.16 33.93 34.15 2,567 +0.14(+0.40%)
Mar 26, 2013 34.11 34.12 33.99 34.01 5,638 +0.20(+0.59%)
Mar 25, 2013 34.16 34.29 33.81 33.81 2,704 -0.18(-0.52%)
Mar 22, 2013 34.00 34.00 33.98 33.99 870 +0.04(+0.11%)
Mar 21, 2013 34.07 34.07 33.95 33.95 29,541 -0.29(-0.86%)
Mar 20, 2013 34.07 34.25 34.07 34.25 1,267 +0.35(+1.02%)
Mar 19, 2013 33.88 33.90 33.69 33.90 1,724 -0.09(-0.27%)
Mar 18, 2013 34.10 34.11 33.99 33.99 1,083 -0.16(-0.46%)
Mar 15, 2013 34.16 34.20 34.13 34.15 1,506 -0.08(-0.24%)
Mar 14, 2013 34.22 34.24 34.22 34.23 1,488 +0.17(+0.49%)
Mar 13, 2013 34.00 34.09 33.97 34.07 10,367 +0.23(+0.69%)
Mar 12, 2013 33.93 34.01 33.76 33.84 5,209 -0.12(-0.36%)
Mar 11, 2013 33.91 33.97 33.90 33.96 6,027 +0.13(+0.38%)
Mar 08, 2013 34.10 34.10 33.82 33.83 2,090 +0.10(+0.30%)
Mar 07, 2013 33.60 33.72 33.58 33.72 865 +0.12(+0.36%)
Mar 06, 2013 33.53 33.64 33.53 33.60 1,759 +0.02(+0.06%)
Mar 05, 2013 33.44 33.58 33.43 33.58 5,831 +0.55(+1.66%)
Mar 04, 2013 32.91 33.04 32.81 33.04 26,717 +0.20(+0.59%)
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.