Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Multicap Value Alphadex Fund FT (NY: FAB )

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 29, 2015 37.97 37.97 37.85 37.88 8,118 -0.15(-0.39%)
May 28, 2015 38.08 38.08 37.85 38.02 15,034 -0.11(-0.29%)
May 27, 2015 37.86 38.13 37.80 38.13 51,503 +0.23(+0.60%)
May 26, 2015 38.42 38.42 37.82 37.91 3,894 -0.67(-1.74%)
May 22, 2015 38.57 38.57 38.57 0 -0.07(-0.18%)
May 21, 2015 38.47 38.68 38.47 38.64 9,492 +0.20(+0.51%)
May 20, 2015 38.37 38.50 38.33 38.45 36,352 +0.13(+0.33%)
May 19, 2015 38.61 38.61 38.19 38.32 21,257 -0.18(-0.47%)
May 18, 2015 38.39 38.51 38.30 38.50 9,248 +0.12(+0.32%)
May 15, 2015 38.20 38.39 38.20 38.38 13,941 +0.00(+0.00%)
May 14, 2015 38.45 38.50 38.30 38.38 22,497 +0.13(+0.34%)
May 13, 2015 38.29 38.35 38.16 38.25 45,662 -0.06(-0.15%)
May 12, 2015 38.33 38.33 37.93 38.30 14,791 -0.02(-0.04%)
May 11, 2015 38.54 38.54 38.32 38.32 9,115 -0.16(-0.42%)
May 08, 2015 38.29 38.51 38.28 38.48 35,457 +0.44(+1.15%)
May 07, 2015 38.02 38.10 37.84 38.05 32,789 -0.03(-0.08%)
May 06, 2015 38.41 38.41 37.96 38.07 57,660 -0.21(-0.54%)
May 05, 2015 38.64 38.73 38.26 38.28 40,075 -0.41(-1.06%)
May 04, 2015 38.67 38.81 38.67 38.69 76,412 +0.07(+0.18%)
May 01, 2015 38.49 38.67 38.37 38.62 22,184 +0.25(+0.65%)
Apr 30, 2015 38.53 38.64 38.30 38.37 26,466 -0.29(-0.75%)
Apr 29, 2015 38.49 38.76 38.40 38.66 40,752 +0.02(+0.06%)
Apr 28, 2015 38.30 38.64 38.30 38.64 8,085 +0.28(+0.74%)
Apr 27, 2015 38.58 38.71 38.33 38.35 12,518 -0.13(-0.35%)
Apr 24, 2015 38.62 38.62 38.44 38.48 8,991 -0.12(-0.31%)
Apr 23, 2015 38.53 38.73 38.45 38.60 13,225 +0.23(+0.60%)
Apr 22, 2015 38.32 38.40 38.02 38.38 12,832 +0.13(+0.33%)
Apr 21, 2015 38.54 38.54 38.19 38.25 8,190 -0.33(-0.86%)
Apr 20, 2015 38.66 38.71 38.57 38.58 20,083 +0.28(+0.74%)
Apr 17, 2015 38.60 38.60 38.12 38.30 15,044 -0.53(-1.36%)
Apr 16, 2015 38.75 39.01 38.71 38.82 10,629 -0.18(-0.45%)
Apr 15, 2015 38.52 39.08 38.52 39.00 12,233 +0.61(+1.59%)
Apr 14, 2015 38.26 38.41 38.26 38.39 7,735 +0.20(+0.52%)
Apr 13, 2015 38.44 38.44 38.17 38.19 18,389 -0.15(-0.39%)
Apr 10, 2015 38.22 38.34 38.22 38.34 29,867 +0.12(+0.31%)
Apr 09, 2015 38.03 38.23 37.98 38.23 10,986 +0.12(+0.32%)
Apr 08, 2015 38.28 38.28 38.04 38.11 11,721 -0.04(-0.11%)
Apr 07, 2015 38.20 38.37 38.15 38.15 18,473 -0.10(-0.27%)
Apr 06, 2015 37.64 38.36 37.64 38.25 19,809 +0.42(+1.12%)
Apr 02, 2015 37.83 37.83 37.83 0 +0.22(+0.57%)
Apr 01, 2015 37.54 37.73 37.46 37.61 52,263 -0.02(-0.04%)
Mar 31, 2015 37.70 37.77 37.54 37.62 15,219 -0.19(-0.50%)
Mar 30, 2015 37.46 37.81 37.46 37.81 11,012 +0.59(+1.57%)
Mar 27, 2015 37.16 37.24 37.13 37.23 11,015 -0.03(-0.09%)
Mar 26, 2015 37.32 37.44 37.19 37.26 12,431 -0.08(-0.21%)
Mar 25, 2015 37.84 37.85 37.34 37.34 33,532 -0.35(-0.94%)
Mar 24, 2015 37.88 37.88 37.64 37.70 16,585 -0.22(-0.57%)
Mar 23, 2015 38.03 38.03 37.91 37.91 34,149 +0.10(+0.26%)
Mar 20, 2015 37.61 37.89 37.54 37.81 24,478 +0.43(+1.16%)
Mar 19, 2015 37.61 37.61 37.28 37.38 17,185 -0.35(-0.94%)
Mar 18, 2015 36.98 37.90 36.91 37.73 33,939 +0.65(+1.75%)
Mar 17, 2015 36.96 37.12 36.87 37.08 47,861 -0.02(-0.07%)
Mar 16, 2015 36.98 37.12 36.81 37.11 26,456 +0.28(+0.77%)
Mar 13, 2015 36.96 36.96 36.46 36.83 23,025 -0.24(-0.64%)
Mar 12, 2015 36.91 37.06 36.91 37.06 31,131 +0.37(+1.01%)
Mar 11, 2015 36.68 36.74 36.49 36.69 25,569 +0.05(+0.13%)
Mar 10, 2015 36.91 36.91 36.61 36.64 20,452 -0.64(-1.71%)
Mar 09, 2015 37.28 37.32 37.21 37.28 11,532 +0.11(+0.29%)
Mar 06, 2015 37.60 37.60 37.09 37.17 28,119 -0.60(-1.58%)
Mar 05, 2015 37.88 37.88 37.64 37.77 26,063 -0.02(-0.04%)
Mar 04, 2015 37.61 37.80 37.53 37.79 12,484 -0.14(-0.37%)
Mar 03, 2015 37.93 15,918 -0.10(-0.27%)
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.