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 (%)
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%)
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.