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 30, 2009 17.17 17.20 16.93 16.96 4,846 +0.23(+1.37%)
Apr 28, 2009 16.73 16.73 16.73 0 +0.10(+0.63%)
Apr 27, 2009 16.58 16.62 16.58 16.62 489 +0.04(+0.26%)
Apr 24, 2009 16.49 16.73 16.49 16.58 2,108 +0.20(+1.23%)
Apr 23, 2009 16.48 16.55 16.27 16.38 1,899 -0.39(-2.31%)
Apr 22, 2009 16.77 16.77 16.77 16.77 4,366 +0.50(+3.06%)
Apr 21, 2009 16.18 16.27 16.18 16.27 764 +0.03(+0.17%)
Apr 20, 2009 16.24 16.24 16.24 16.24 218 -0.27(-1.66%)
Apr 16, 2009 16.52 16.52 16.52 0 +0.41(+2.54%)
Apr 15, 2009 16.20 16.23 16.11 16.11 1,746 -0.14(-0.88%)
Apr 14, 2009 16.25 16.25 16.25 16.25 458 -0.27(-1.61%)
Apr 13, 2009 16.40 16.52 16.40 16.52 1,009 +0.04(+0.22%)
Apr 09, 2009 16.37 16.48 16.29 16.48 6,543 +0.60(+3.77%)
Apr 08, 2009 15.79 15.93 15.69 15.88 7,964 +0.22(+1.38%)
Apr 07, 2009 15.87 15.87 15.67 15.67 1,484 -0.28(-1.78%)
Apr 06, 2009 16.08 16.08 15.86 15.95 436 -0.11(-0.68%)
Apr 03, 2009 16.05 16.12 16.01 16.06 36,167 -0.12(-0.74%)
Apr 02, 2009 15.89 16.18 15.87 16.18 5,337 +1.03(+6.77%)
Apr 01, 2009 15.15 15.15 15.15 15.15 218 -0.50(-3.22%)
Mar 31, 2009 15.42 15.66 15.42 15.66 17,551 +0.35(+2.27%)
Mar 30, 2009 15.35 15.35 15.22 15.31 4,171 -0.65(-4.08%)
Mar 26, 2009 15.89 15.96 15.89 15.96 432 +0.84(+5.58%)
Mar 25, 2009 15.62 15.69 15.12 15.12 12,509 -0.52(-3.34%)
Mar 23, 2009 15.64 15.64 15.64 15.64 0 +0.50(+3.33%)
Mar 19, 2009 15.21 15.21 15.13 15.13 1,912 +0.19(+1.29%)
Mar 18, 2009 14.85 14.94 14.85 14.94 4,381 +0.43(+2.97%)
Mar 17, 2009 14.51 14.51 14.51 14.51 1,309 -0.23(-1.55%)
Mar 16, 2009 14.74 14.74 14.74 14.74 218 +0.08(+0.56%)
Mar 13, 2009 14.55 14.66 14.55 14.66 0 +0.31(+2.17%)
Mar 12, 2009 14.35 14.35 14.35 14.35 109 +0.38(+2.76%)
Mar 11, 2009 13.97 13.97 13.96 13.96 327 +0.10(+0.73%)
Mar 10, 2009 13.86 13.86 13.85 13.86 1,369 +0.49(+3.63%)
Mar 06, 2009 13.38 13.38 13.38 0 -0.19(-1.42%)
Mar 05, 2009 13.86 13.86 13.57 13.57 2,243 -0.38(-2.76%)
Mar 04, 2009 13.95 13.95 13.95 0 +0.11(+0.79%)
Mar 02, 2009 13.95 13.95 13.84 13.84 663 -0.77(-5.28%)
Feb 27, 2009 14.61 14.61 14.61 14.61 0 -0.03(-0.23%)
Feb 26, 2009 14.65 14.65 14.65 14.65 504 -0.24(-1.60%)
Feb 25, 2009 14.89 14.89 14.89 14.89 293 +0.11(+0.74%)
Feb 24, 2009 14.73 14.79 14.71 14.78 1,802 +0.10(+0.69%)
Feb 23, 2009 15.12 15.12 14.68 14.68 2,343 -0.31(-2.06%)
Feb 21, 2009 15.14 15.14 14.98 14.99 0 +0.00(+0.00%)
Feb 20, 2009 15.14 15.14 14.98 14.99 6,549 -0.42(-2.75%)
Feb 19, 2009 15.41 15.41 15.41 0 +0.00(+0.00%)
Feb 18, 2009 15.34 15.41 15.34 15.41 2,838 -0.14(-0.91%)
Feb 17, 2009 15.50 15.67 15.50 15.55 6,774 -0.50(-3.12%)
Feb 14, 2009 16.00 16.05 15.96 16.05 0 +0.00(+0.00%)
Feb 13, 2009 16.00 16.05 15.96 16.05 2,193 +0.15(+0.92%)
Feb 12, 2009 15.90 15.90 15.90 15.90 0 +0.00(+0.00%)
Feb 11, 2009 15.94 15.94 15.90 15.90 1,528 -0.05(-0.34%)
Feb 10, 2009 16.51 16.51 15.96 15.96 273 -0.46(-2.79%)
Feb 09, 2009 16.43 16.43 16.42 16.42 2,401 -0.14(-0.83%)
Feb 06, 2009 16.15 16.57 16.15 16.55 2,012 +0.38(+2.38%)
Feb 05, 2009 15.90 16.26 15.89 16.17 8,813 +0.16(+0.97%)
Feb 04, 2009 16.32 16.32 16.00 16.01 12,459 +0.16(+0.98%)
Feb 03, 2009 15.86 15.86 15.86 0 +0.00(+0.00%)
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.