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%)
Feb 01, 2016 43.88 44.22 43.79 43.94 8,661 +0.08(+0.17%)
Jan 29, 2016 42.84 43.89 42.84 43.86 10,201 +1.22(+2.87%)
Jan 28, 2016 42.94 42.94 42.55 42.64 10,136 -0.01(-0.02%)
Jan 27, 2016 42.97 43.41 42.64 42.64 4,369 -0.70(-1.61%)
Jan 26, 2016 42.88 43.39 42.76 43.34 9,858 +0.59(+1.38%)
Jan 25, 2016 43.29 43.29 42.73 42.75 3,570 -0.54(-1.25%)
Jan 22, 2016 43.25 43.34 42.94 43.30 10,805 +0.72(+1.68%)
Jan 21, 2016 42.50 43.11 42.48 42.58 4,112 -0.18(-0.42%)
Jan 20, 2016 42.22 42.89 41.33 42.76 47,262 -0.17(-0.40%)
Jan 19, 2016 43.04 43.22 42.48 42.93 21,395 +0.12(+0.29%)
Jan 15, 2016 42.80 42.80 42.80 0 -0.76(-1.75%)
Jan 14, 2016 42.96 43.70 42.56 43.57 14,076 +0.66(+1.54%)
Jan 13, 2016 44.33 44.33 42.90 42.91 15,445 -1.33(-3.00%)
Jan 12, 2016 44.25 44.33 43.74 44.24 10,783 +0.40(+0.90%)
Jan 11, 2016 43.87 43.99 43.52 43.84 19,899 +0.07(+0.15%)
Jan 08, 2016 44.69 44.69 43.77 43.77 6,415 -0.69(-1.55%)
Jan 07, 2016 45.05 45.15 44.35 44.46 5,100 -0.83(-1.83%)
Jan 06, 2016 45.51 45.62 45.27 45.29 68,097 -0.63(-1.37%)
Jan 05, 2016 45.79 45.96 45.66 45.92 4,881 +0.31(+0.68%)
Jan 04, 2016 46.05 46.05 45.41 45.61 6,306 -1.24(-2.64%)
Dec 31, 2015 46.85 46.85 46.85 0 -0.39(-0.83%)
Dec 30, 2015 47.44 47.50 47.24 47.24 8,093 -0.21(-0.45%)
Dec 29, 2015 47.37 47.57 47.23 47.45 13,710 +0.38(+0.81%)
Dec 28, 2015 46.69 47.07 46.69 47.07 3,786 +0.01(+0.02%)
Dec 24, 2015 47.06 47.06 47.06 0 +0.13(+0.28%)
Dec 23, 2015 46.94 47.03 46.90 46.93 7,363 +0.36(+0.78%)
Dec 22, 2015 46.23 46.68 46.12 46.57 12,131 +0.49(+1.06%)
Dec 21, 2015 46.06 46.19 46.04 46.08 5,185 +0.04(+0.08%)
Dec 18, 2015 46.27 46.31 45.99 46.04 5,317 -0.75(-1.60%)
Dec 17, 2015 47.28 47.28 46.68 46.79 12,019 -0.48(-1.02%)
Dec 16, 2015 46.77 47.27 46.49 47.27 4,730 +0.69(+1.47%)
Dec 15, 2015 46.64 46.74 46.41 46.59 8,069 +0.51(+1.12%)
Dec 14, 2015 46.15 46.24 45.68 46.07 13,513 +0.01(+0.03%)
Dec 11, 2015 46.45 46.45 46.05 46.06 9,026 -0.73(-1.57%)
Dec 10, 2015 46.69 47.04 46.69 46.79 20,567 +0.05(+0.10%)
Dec 09, 2015 47.13 47.61 46.66 46.75 5,406 -0.64(-1.35%)
Dec 08, 2015 47.18 47.51 47.02 47.38 4,773 -0.02(-0.04%)
Dec 07, 2015 47.71 47.73 47.27 47.40 6,191 -0.37(-0.77%)
Dec 04, 2015 47.11 47.81 47.10 47.77 10,115 +0.90(+1.93%)
Dec 03, 2015 47.81 47.81 46.74 46.87 6,577 -0.85(-1.77%)
Dec 02, 2015 48.03 48.10 47.65 47.71 10,648 -0.23(-0.47%)
Dec 01, 2015 47.78 48.03 47.65 47.94 12,547 +0.34(+0.71%)
Nov 30, 2015 47.92 47.92 47.50 47.60 4,757 -0.32(-0.67%)
Nov 27, 2015 47.73 47.92 47.69 47.92 2,348 +0.11(+0.24%)
Nov 25, 2015 47.81 47.81 47.81 0 +0.39(+0.83%)
Nov 24, 2015 47.41 47.42 47.16 47.42 5,413 -0.05(-0.09%)
Nov 23, 2015 47.60 47.46 27,267 +0.21(+0.44%)
Nov 20, 2015 47.25 47.43 47.25 47.25 4,260 +0.34(+0.72%)
Nov 19, 2015 47.04 47.09 46.92 46.92 3,337 -0.08(-0.16%)
Nov 18, 2015 46.62 46.99 46.56 46.99 6,335 +0.54(+1.17%)
Nov 17, 2015 46.48 46.71 46.42 46.45 3,020 -0.01(-0.02%)
Nov 16, 2015 45.77 46.47 45.77 46.46 7,531 +0.54(+1.19%)
Nov 13, 2015 46.10 46.17 45.91 45.91 2,702 -0.49(-1.05%)
Nov 12, 2015 46.81 46.97 46.40 46.40 11,610 -0.85(-1.81%)
Nov 11, 2015 47.40 47.41 47.24 47.25 3,074 -0.08(-0.16%)
Nov 10, 2015 47.05 47.35 47.00 47.33 7,790 +0.20(+0.43%)
Nov 09, 2015 47.62 47.62 46.90 47.13 16,990 -0.49(-1.04%)
Nov 06, 2015 47.52 47.62 47.40 47.62 5,097 -0.03(-0.07%)
Nov 05, 2015 47.43 47.65 47.29 47.65 16,891 +0.26(+0.55%)
Nov 04, 2015 47.58 47.58 47.31 47.40 182,361 -0.13(-0.27%)
Nov 03, 2015 47.51 47.69 47.25 47.53 182,853 -0.14(-0.30%)
Nov 02, 2015 47.30 47.70 47.21 47.67 7,071 +0.46(+0.98%)
Oct 30, 2015 47.21 47.37 47.13 47.20 3,479 -0.07(-0.14%)
Oct 29, 2015 48.32 48.32 47.10 47.27 4,305 -0.17(-0.36%)
Oct 28, 2015 46.97 47.45 46.76 47.44 3,939 +0.64(+1.37%)
Oct 27, 2015 46.97 46.99 46.80 46.80 999 -0.24(-0.50%)
Oct 26, 2015 46.93 47.14 46.85 47.04 17,266 +0.15(+0.32%)
Oct 23, 2015 46.89 46.89 46.58 46.89 9,665 +0.27(+0.59%)
Oct 22, 2015 46.67 46.76 46.47 46.61 4,627 +0.25(+0.55%)
Oct 21, 2015 46.78 46.78 46.25 46.36 7,747 -0.35(-0.75%)
Oct 20, 2015 46.79 46.85 46.52 46.71 4,521 -0.04(-0.08%)
Oct 19, 2015 46.50 46.81 46.48 46.75 52,731 +0.26(+0.57%)
Oct 16, 2015 46.35 46.49 46.20 46.48 28,147 +0.36(+0.77%)
Oct 15, 2015 45.71 46.17 45.58 46.13 13,349 +0.54(+1.19%)
Oct 14, 2015 46.06 46.17 45.56 45.58 9,078 -0.54(-1.18%)
Oct 13, 2015 46.67 46.67 46.13 46.13 2,995 -0.38(-0.81%)
Oct 12, 2015 46.58 46.58 46.50 46.50 919 +0.24(+0.53%)
Oct 09, 2015 46.26 46.33 46.20 46.26 1,830 +0.13(+0.28%)
Oct 08, 2015 45.77 46.14 45.62 46.13 11,911 +0.38(+0.84%)
Oct 07, 2015 45.54 45.74 45.28 45.74 45,156 +0.52(+1.14%)
Oct 06, 2015 45.91 45.91 45.04 45.23 12,096 -0.62(-1.35%)
Oct 05, 2015 45.40 45.85 45.40 45.85 17,659 +0.82(+1.82%)
Oct 02, 2015 44.08 45.03 43.81 45.03 5,864 +0.66(+1.50%)
Oct 01, 2015 44.39 44.40 44.07 44.36 3,260 -0.08(-0.19%)
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%)
Jul 01, 2015 48.22 48.24 48.07 48.24 5,414 +0.34(+0.71%)
Jun 30, 2015 48.13 48.13 47.77 47.90 4,123 +0.28(+0.59%)
Jun 29, 2015 48.41 48.50 47.62 47.62 3,850 -1.23(-2.52%)
Jun 25, 2015 48.85 219 +0.13(+0.27%)
Jun 24, 2015 49.10 49.10 48.68 48.72 1,653 -0.46(-0.93%)
Jun 23, 2015 49.04 49.17 48.95 49.17 1,673 +0.07(+0.13%)
Jun 22, 2015 49.19 49.23 49.08 49.11 3,180 +0.20(+0.40%)
Jun 19, 2015 48.91 48.91 48.91 48.91 224 +0.00(+0.00%)
Jun 18, 2015 48.46 48.94 48.46 48.91 4,120 +0.61(+1.26%)
Jun 17, 2015 48.30 48.41 48.14 48.30 4,359 +0.07(+0.14%)
Jun 16, 2015 47.98 48.24 47.77 48.24 4,939 +0.33(+0.69%)
Jun 15, 2015 47.73 47.95 47.56 47.91 3,091 -0.16(-0.33%)
Jun 12, 2015 48.03 48.07 48.03 48.07 1,858 -0.07(-0.14%)
Jun 11, 2015 48.20 48.20 48.13 48.13 1,487 +0.08(+0.18%)
Jun 10, 2015 47.61 48.12 47.57 48.05 5,571 +0.57(+1.20%)
Jun 09, 2015 47.46 47.55 47.35 47.48 1,409 -0.15(-0.31%)
Jun 08, 2015 47.83 47.86 47.63 47.63 3,267 -0.32(-0.67%)
Jun 05, 2015 47.86 47.95 47.50 47.95 4,221 +0.16(+0.33%)
Jun 04, 2015 48.08 48.08 47.75 47.79 3,998 -0.44(-0.91%)
Jun 03, 2015 48.14 48.27 48.14 48.23 3,349 +0.31(+0.64%)
Jun 02, 2015 47.90 48.11 47.89 47.92 5,493 -0.12(-0.25%)
Jun 01, 2015 47.81 48.11 47.70 48.04 2,494 +0.19(+0.40%)
May 29, 2015 48.02 48.02 47.85 47.85 984 -0.20(-0.41%)
May 28, 2015 48.16 48.16 47.86 48.05 4,575 -0.02(-0.04%)
May 27, 2015 47.60 48.15 47.60 48.07 3,182 +0.46(+0.97%)
May 26, 2015 47.65 47.65 47.50 47.61 1,091 -0.45(-0.94%)
May 22, 2015 48.06 48.06 48.06 0 -0.04(-0.07%)
May 21, 2015 48.16 48.16 48.09 48.09 2,549 -0.07(-0.14%)
May 20, 2015 48.13 48.21 48.13 48.16 1,057 -0.14(-0.29%)
May 19, 2015 48.19 48.30 48.19 48.30 1,234 +0.32(+0.66%)
May 18, 2015 47.84 48.06 47.79 47.98 1,920 +0.27(+0.57%)
May 15, 2015 47.72 47.73 47.62 47.71 1,706 +0.08(+0.16%)
May 14, 2015 47.48 47.70 47.47 47.64 18,212 +0.53(+1.13%)
May 13, 2015 47.42 47.42 47.10 47.10 939 -0.08(-0.18%)
May 12, 2015 46.90 47.30 46.90 47.19 5,248 -0.26(-0.56%)
May 11, 2015 47.51 47.63 47.43 47.45 1,650 +0.04(+0.08%)
May 08, 2015 47.60 47.60 47.35 47.41 910 +0.37(+0.80%)
May 07, 2015 46.61 47.04 46.61 47.04 1,693 +0.69(+1.49%)
May 06, 2015 46.76 46.76 46.34 46.34 4,118 -0.17(-0.36%)
May 05, 2015 47.08 47.21 46.51 46.51 9,611 -0.73(-1.55%)
May 04, 2015 47.30 47.48 47.18 47.24 34,649 +0.17(+0.36%)
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.