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 (%)
Apr 07, 2016 46.18 46.18 46.18 0 -0.56(-1.20%)
Apr 06, 2016 46.35 46.77 46.35 46.74 6,893 +0.33(+0.72%)
Apr 05, 2016 46.53 46.53 46.29 46.40 13,089 -0.29(-0.62%)
Apr 04, 2016 46.88 46.88 46.64 46.69 18,840 -0.32(-0.68%)
Apr 01, 2016 46.35 47.01 46.35 47.01 4,672 +0.31(+0.66%)
Mar 31, 2016 46.66 46.82 46.53 46.71 14,211 +0.01(+0.02%)
Mar 30, 2016 46.86 46.86 46.56 46.70 5,128 +0.15(+0.33%)
Mar 29, 2016 45.90 46.55 45.89 46.55 2,851 +0.82(+1.79%)
Mar 28, 2016 45.63 45.86 45.49 45.73 11,675 +0.20(+0.43%)
Mar 24, 2016 45.53 45.53 45.53 0 -0.10(-0.22%)
Mar 23, 2016 45.85 45.85 45.62 45.63 13,314 -0.20(-0.44%)
Mar 22, 2016 45.74 46.00 45.73 45.83 9,808 +0.06(+0.14%)
Mar 21, 2016 45.70 45.91 45.70 45.77 2,046 -0.22(-0.47%)
Mar 18, 2016 45.85 46.01 45.72 45.98 3,067 +0.33(+0.73%)
Mar 17, 2016 45.35 45.73 45.21 45.65 11,257 +0.21(+0.46%)
Mar 16, 2016 44.93 45.46 44.93 45.44 5,827 +0.33(+0.74%)
Mar 15, 2016 45.28 45.29 45.09 45.11 4,471 -0.20(-0.45%)
Mar 14, 2016 45.15 45.43 45.15 45.31 7,769 -0.09(-0.20%)
Mar 11, 2016 45.20 45.40 45.20 45.40 1,668 +1.12(+2.52%)
Mar 10, 2016 44.98 45.12 44.28 44.28 3,140 -0.45(-1.01%)
Mar 09, 2016 44.55 44.74 44.55 44.74 2,990 +0.19(+0.42%)
Mar 08, 2016 44.89 44.89 44.55 44.55 3,335 -0.37(-0.82%)
Mar 07, 2016 44.81 45.15 44.75 44.92 6,937 -0.07(-0.15%)
Mar 04, 2016 44.84 45.20 44.84 44.98 8,162 -0.03(-0.08%)
Mar 03, 2016 44.76 45.02 44.58 45.02 7,148 +0.27(+0.60%)
Mar 02, 2016 44.58 44.75 44.46 44.75 1,931 +0.06(+0.13%)
Mar 01, 2016 44.04 44.69 43.95 44.69 6,436 +0.84(+1.91%)
Feb 29, 2016 44.24 44.24 43.78 43.85 7,386 -0.24(-0.53%)
Feb 26, 2016 44.26 44.26 44.04 44.09 7,889 +0.09(+0.20%)
Feb 25, 2016 43.66 44.02 43.57 44.00 3,620 +0.41(+0.95%)
Feb 24, 2016 42.83 43.59 42.76 43.59 2,736 +0.34(+0.78%)
Feb 23, 2016 43.35 43.49 43.23 43.25 3,380 -0.24(-0.54%)
Feb 22, 2016 43.60 43.64 43.34 43.48 72,379 +0.47(+1.10%)
Feb 19, 2016 42.62 43.01 42.47 43.01 8,036 +0.30(+0.71%)
Feb 18, 2016 43.07 43.07 42.71 42.71 9,148 -0.19(-0.44%)
Feb 17, 2016 42.56 43.07 42.56 42.90 4,453 +0.51(+1.20%)
Feb 16, 2016 41.94 42.39 41.82 42.39 46,147 +0.88(+2.11%)
Feb 12, 2016 41.51 41.51 41.51 0 +0.51(+1.24%)
Feb 11, 2016 40.69 41.07 40.56 41.01 23,320 -0.26(-0.64%)
Feb 10, 2016 41.93 41.93 41.27 41.27 4,766 +0.17(+0.41%)
Feb 09, 2016 40.63 41.46 40.63 41.10 72,119 +0.08(+0.20%)
Feb 08, 2016 41.22 41.22 40.61 41.02 4,989 -0.76(-1.82%)
Feb 05, 2016 42.80 42.80 41.78 41.78 3,479 -1.15(-2.68%)
Feb 04, 2016 43.04 43.11 42.69 42.93 10,722 +0.01(+0.02%)
Feb 03, 2016 43.18 43.18 42.43 42.92 7,640 -0.20(-0.46%)
Feb 02, 2016 43.49 43.49 43.05 43.12 244,321 -0.82(-1.87%)
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.