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 (%)
May 31, 2012 28.54 28.56 28.53 28.55 828 -0.06(-0.21%)
May 30, 2012 28.74 28.74 28.45 28.61 2,575 -0.37(-1.27%)
May 29, 2012 28.93 28.98 28.90 28.98 724 +0.31(+1.09%)
May 25, 2012 28.65 28.66 28.57 28.66 1,329 +0.04(+0.13%)
May 24, 2012 28.63 28.63 28.47 28.63 1,779 -0.06(-0.22%)
May 23, 2012 28.22 28.69 28.06 28.69 17,611 +0.19(+0.66%)
May 22, 2012 28.62 28.65 28.50 28.50 9,953 +0.13(+0.46%)
May 21, 2012 28.26 28.39 28.26 28.37 2,141 +0.65(+2.34%)
May 18, 2012 28.10 28.13 27.72 27.72 5,633 -0.28(-0.99%)
May 17, 2012 28.66 28.66 28.00 28.00 3,392 -0.78(-2.72%)
May 16, 2012 29.02 29.21 28.78 28.78 1,711 -0.44(-1.51%)
May 15, 2012 28.98 29.24 28.98 29.22 1,028 +0.18(+0.63%)
May 14, 2012 29.12 29.26 29.03 29.04 2,420 -0.43(-1.45%)
May 11, 2012 29.35 29.70 29.35 29.47 2,240 +0.03(+0.09%)
May 10, 2012 29.46 29.53 29.42 29.44 30,263 +0.10(+0.33%)
May 09, 2012 29.18 29.35 29.17 29.35 1,484 -0.19(-0.63%)
May 08, 2012 29.14 29.55 29.14 29.53 4,004 -0.26(-0.89%)
May 07, 2012 29.82 29.88 29.80 29.80 3,668 -0.01(-0.04%)
May 04, 2012 30.31 30.31 29.81 29.81 1,060 -0.61(-2.00%)
May 03, 2012 30.59 30.74 30.42 30.42 5,276 -0.27(-0.87%)
May 02, 2012 30.41 30.76 30.41 30.68 2,952 -0.01(-0.03%)
May 01, 2012 30.90 30.92 30.69 30.69 1,769 +0.18(+0.60%)
Apr 30, 2012 30.72 30.72 30.44 30.51 2,342 -0.38(-1.22%)
Apr 27, 2012 30.57 30.90 30.54 30.89 1,764 +0.29(+0.93%)
Apr 26, 2012 30.42 30.60 30.35 30.60 6,928 +0.34(+1.13%)
Apr 25, 2012 30.17 30.26 30.15 30.26 3,287 +0.61(+2.05%)
Apr 24, 2012 29.65 29.65 29.65 29.65 201 -0.02(-0.06%)
Apr 23, 2012 29.78 29.78 29.52 29.67 3,846 -0.48(-1.59%)
Apr 20, 2012 30.15 30.33 30.15 30.15 1,938 +0.09(+0.31%)
Apr 19, 2012 30.23 30.33 29.87 30.06 11,789 -0.20(-0.67%)
Apr 18, 2012 30.20 30.32 30.17 30.26 9,688 +0.03(+0.09%)
Apr 17, 2012 29.92 30.36 29.92 30.23 5,076 +0.38(+1.27%)
Apr 16, 2012 29.58 29.88 29.58 29.85 2,433 +0.10(+0.33%)
Apr 13, 2012 29.78 29.87 29.75 29.75 3,050 -0.33(-1.10%)
Apr 12, 2012 29.72 30.09 29.72 30.08 3,037 +0.52(+1.75%)
Apr 11, 2012 29.42 29.59 29.42 29.57 3,824 +0.40(+1.36%)
Apr 10, 2012 29.59 29.59 29.12 29.17 25,554 -0.72(-2.42%)
Apr 09, 2012 29.80 29.93 29.74 29.90 6,621 -0.39(-1.28%)
Apr 05, 2012 30.22 30.32 30.20 30.28 3,284 -0.27(-0.88%)
Apr 03, 2012 30.55 30.55 30.55 0 +0.15(+0.50%)
Mar 30, 2012 30.40 30.40 30.40 0 +0.10(+0.32%)
Mar 29, 2012 30.07 30.30 30.06 30.30 2,134 +0.01(+0.04%)
Mar 28, 2012 30.26 30.29 30.26 30.29 3,391 -0.25(-0.80%)
Mar 27, 2012 30.59 30.63 30.52 30.54 2,308 -0.04(-0.14%)
Mar 26, 2012 30.39 30.59 30.39 30.58 9,459 +0.42(+1.40%)
Mar 23, 2012 29.96 30.16 29.79 30.16 5,146 +0.16(+0.52%)
Mar 22, 2012 29.98 30.00 29.90 30.00 2,586 -0.17(-0.55%)
Mar 21, 2012 30.18 30.24 30.14 30.17 7,656 -0.00(-0.01%)
Mar 20, 2012 30.22 30.23 30.10 30.17 3,397 -0.24(-0.79%)
Mar 19, 2012 30.25 30.53 30.25 30.41 4,807 +0.15(+0.49%)
Mar 16, 2012 30.34 30.34 30.26 30.26 986 -0.06(-0.20%)
Mar 15, 2012 30.19 30.32 30.12 30.32 3,048 +0.17(+0.57%)
Mar 14, 2012 30.32 30.32 30.11 30.15 17,765 +0.08(+0.28%)
Mar 13, 2012 29.93 30.07 29.93 30.07 2,325 +0.29(+0.98%)
Mar 12, 2012 29.91 29.91 29.74 29.77 7,191 -0.14(-0.47%)
Mar 09, 2012 29.70 29.91 29.70 29.91 3,980 +0.29(+0.98%)
Mar 08, 2012 29.51 29.62 29.37 29.62 5,060 +0.31(+1.06%)
Mar 07, 2012 29.06 29.33 29.06 29.31 20,169 +0.32(+1.10%)
Mar 06, 2012 29.01 29.03 29.00 29.00 6,770 -0.47(-1.58%)
Mar 05, 2012 29.37 29.47 29.37 29.46 685 -0.09(-0.29%)
Mar 02, 2012 29.69 29.71 29.47 29.55 4,738 -0.16(-0.55%)
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.