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 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%)
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.