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 30, 2014 42.45 42.45 42.17 42.26 6,555 -0.12(-0.28%)
May 29, 2014 42.32 42.38 42.20 42.38 8,255 +0.19(+0.46%)
May 28, 2014 42.16 42.29 42.12 42.19 6,125 -0.10(-0.24%)
May 27, 2014 42.35 42.35 42.11 42.29 2,944 +0.40(+0.95%)
May 23, 2014 41.90 41.90 41.90 0 +0.20(+0.48%)
May 22, 2014 41.48 41.71 41.48 41.70 3,361 +0.45(+1.09%)
May 21, 2014 41.28 41.34 41.11 41.25 3,699 +0.19(+0.46%)
May 20, 2014 41.01 41.16 40.80 41.06 4,180 -0.33(-0.80%)
May 19, 2014 40.98 41.47 40.89 41.39 2,397 +0.36(+0.88%)
May 16, 2014 40.72 41.03 40.66 41.03 6,030 +0.20(+0.48%)
May 15, 2014 41.00 41.01 40.50 40.83 3,896 -0.49(-1.17%)
May 14, 2014 41.52 41.66 41.31 41.31 8,323 -0.40(-0.95%)
May 13, 2014 42.09 42.09 41.71 41.71 9,706 -0.27(-0.65%)
May 12, 2014 41.95 42.00 41.92 41.98 1,224 +0.81(+1.96%)
May 09, 2014 40.79 41.17 40.71 41.17 2,733 +0.15(+0.37%)
May 08, 2014 41.32 41.68 40.90 41.02 4,177 +0.03(+0.07%)
May 07, 2014 41.22 41.29 40.79 40.99 14,720 -0.19(-0.46%)
May 06, 2014 41.61 41.61 41.18 41.18 3,428 -0.50(-1.21%)
May 05, 2014 41.61 41.69 41.50 41.69 7,515 +0.12(+0.29%)
May 02, 2014 41.57 41.71 41.45 41.57 5,382 +0.20(+0.47%)
May 01, 2014 41.37 41.78 41.23 41.37 5,734 -0.06(-0.15%)
Apr 30, 2014 41.01 41.43 40.91 41.43 2,877 +0.26(+0.64%)
Apr 29, 2014 41.05 41.17 41.01 41.17 5,280 +0.36(+0.88%)
Apr 28, 2014 41.19 41.38 40.69 40.81 9,202 -0.21(-0.50%)
Apr 25, 2014 41.23 41.29 41.00 41.01 33,299 -0.77(-1.85%)
Apr 24, 2014 42.04 42.04 41.50 41.79 4,516 -0.01(-0.03%)
Apr 23, 2014 41.96 42.00 41.80 41.80 1,580 -0.30(-0.70%)
Apr 22, 2014 41.68 42.13 41.68 42.10 4,816 +0.48(+1.16%)
Apr 21, 2014 41.33 41.69 41.33 41.61 1,647 +0.07(+0.18%)
Apr 17, 2014 41.54 41.54 41.54 0 +0.23(+0.55%)
Apr 16, 2014 41.06 41.31 40.88 41.31 6,361 +0.55(+1.36%)
Apr 15, 2014 40.87 40.88 40.04 40.76 4,798 +0.42(+1.04%)
Apr 14, 2014 40.63 40.70 40.34 40.34 6,302 +0.02(+0.06%)
Apr 11, 2014 40.59 40.73 40.16 40.32 10,570 -0.55(-1.34%)
Apr 10, 2014 41.75 41.79 40.76 40.87 9,651 -1.06(-2.52%)
Apr 09, 2014 41.57 41.95 41.31 41.92 6,504 +0.60(+1.45%)
Apr 08, 2014 41.15 41.35 40.90 41.32 4,579 +0.11(+0.26%)
Apr 07, 2014 41.85 41.85 40.90 41.21 16,279 -0.93(-2.21%)
Apr 04, 2014 43.20 43.23 42.04 42.14 21,732 -0.77(-1.78%)
Apr 03, 2014 43.46 43.46 42.91 42.91 5,255 -0.33(-0.76%)
Apr 02, 2014 43.24 43.31 43.19 43.24 3,706 +0.11(+0.26%)
Apr 01, 2014 42.95 43.12 42.84 43.12 8,319 +0.64(+1.52%)
Mar 31, 2014 42.32 42.58 42.32 42.48 2,060 +0.54(+1.29%)
Mar 28, 2014 42.22 42.23 41.79 41.94 5,168 +0.25(+0.60%)
Mar 27, 2014 41.72 41.79 41.59 41.69 18,857 -0.31(-0.73%)
Mar 26, 2014 42.71 42.71 41.99 41.99 4,502 -0.48(-1.12%)
Mar 25, 2014 42.80 42.92 42.41 42.47 2,744 -0.02(-0.06%)
Mar 24, 2014 42.35 42.50 42.26 42.50 1,618 -0.49(-1.14%)
Mar 21, 2014 43.36 43.51 42.99 42.99 4,669 -0.24(-0.55%)
Mar 20, 2014 43.08 43.38 42.93 43.22 12,632 +0.26(+0.61%)
Mar 19, 2014 43.51 43.51 42.96 42.96 6,440 -0.41(-0.95%)
Mar 18, 2014 43.20 43.40 43.20 43.38 2,132 +0.40(+0.94%)
Mar 17, 2014 43.06 43.06 42.90 42.97 5,818 +0.48(+1.14%)
Mar 14, 2014 42.56 42.78 42.49 42.49 22,439 -0.08(-0.20%)
Mar 13, 2014 43.28 43.29 42.39 42.57 11,981 -0.58(-1.35%)
Mar 12, 2014 42.98 43.17 42.91 43.15 5,178 +0.04(+0.09%)
Mar 11, 2014 43.57 43.57 43.02 43.11 4,097 -0.31(-0.72%)
Mar 10, 2014 43.63 43.63 43.38 43.43 3,838 -0.20(-0.46%)
Mar 07, 2014 43.87 43.89 43.49 43.63 7,543 -0.03(-0.06%)
Mar 06, 2014 43.69 43.81 43.59 43.65 8,571 +0.10(+0.23%)
Mar 05, 2014 43.64 43.64 43.42 43.55 11,118 -0.06(-0.13%)
Mar 04, 2014 42.17 43.83 42.17 43.61 8,117 +0.96(+2.25%)
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.