Consumer Disc Alphadex ETF FT (NY: FXD )

61.39 USD +0.19 (+0.31%)
Official Closing Price Updated: 8:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 20.60 20.62 20.49 20.51 157,975 -0.16(-0.77%)
Jul 30, 2012 20.69 20.77 20.57 20.67 246,530 -0.04(-0.19%)
Jul 27, 2012 20.45 20.77 20.42 20.71 117,701 +0.45(+2.25%)
Jul 26, 2012 20.26 20.30 20.05 20.25 93,849 +0.31(+1.58%)
Jul 25, 2012 20.03 20.08 19.88 19.94 290,574 -0.05(-0.25%)
Jul 24, 2012 20.21 20.21 19.85 19.99 227,523 -0.23(-1.14%)
Jul 23, 2012 20.25 20.27 20.03 20.22 96,759 -0.28(-1.37%)
Jul 20, 2012 20.68 20.68 20.50 20.50 126,818 -0.30(-1.44%)
Jul 19, 2012 20.77 20.92 20.66 20.80 128,644 +0.13(+0.63%)
Jul 18, 2012 20.46 20.74 20.46 20.67 156,477 +0.15(+0.73%)
Jul 17, 2012 20.34 20.56 20.26 20.52 183,159 +0.21(+1.03%)
Jul 16, 2012 20.32 20.42 20.23 20.31 269,357 -0.09(-0.44%)
Jul 13, 2012 20.15 20.43 20.15 20.40 65,159 +0.29(+1.44%)
Jul 12, 2012 20.10 20.18 19.89 20.11 149,985 -0.13(-0.64%)
Jul 11, 2012 20.38 20.40 20.11 20.24 163,736 -0.18(-0.88%)
Jul 10, 2012 20.64 20.72 20.30 20.42 173,872 -0.14(-0.68%)
Jul 09, 2012 20.63 20.63 20.44 20.56 988,578 -0.13(-0.63%)
Jul 06, 2012 20.64 20.74 20.56 20.69 207,512 -0.16(-0.77%)
Jul 05, 2012 20.67 20.96 20.67 20.85 698,207 +0.12(+0.58%)
Jul 03, 2012 20.54 20.77 20.54 20.73 104,198 +0.12(+0.58%)
Jul 02, 2012 20.59 20.70 20.46 20.61 607,440 +0.07(+0.34%)
Jun 29, 2012 20.53 20.54 20.26 20.54 461,458 +0.51(+2.55%)
Jun 28, 2012 19.95 20.08 19.78 20.03 111,630 -0.05(-0.25%)
Jun 27, 2012 20.19 20.19 19.99 20.08 181,004 -0.10(-0.50%)
Jun 26, 2012 20.07 20.25 19.94 20.18 500,485 +0.16(+0.80%)
Jun 25, 2012 20.17 20.21 19.95 20.02 188,672 -0.42(-2.05%)
Jun 22, 2012 20.45 20.48 20.35 20.44 239,911 +0.06(+0.29%)
Jun 21, 2012 20.90 20.90 20.36 20.38 164,554 -0.59(-2.81%)
Jun 20, 2012 21.00 21.07 20.82 20.97 172,132 +0.02(+0.10%)
Jun 19, 2012 20.78 21.02 20.78 20.95 119,533 +0.29(+1.40%)
Jun 18, 2012 20.43 20.70 20.37 20.66 161,211 +0.11(+0.54%)
Jun 15, 2012 20.34 20.56 20.33 20.55 93,435 +0.25(+1.23%)
Jun 14, 2012 20.13 20.37 20.12 20.30 156,943 +0.18(+0.89%)
Jun 13, 2012 20.49 20.49 20.07 20.12 117,748 -0.44(-2.14%)
Jun 12, 2012 20.38 20.60 20.26 20.56 91,026 +0.24(+1.18%)
Jun 11, 2012 20.95 21.11 20.31 20.32 544,682 -0.46(-2.21%)
Jun 08, 2012 20.40 20.83 20.40 20.78 133,545 +0.21(+1.02%)
Jun 07, 2012 20.91 21.07 20.51 20.57 178,166 -0.10(-0.48%)
Jun 06, 2012 20.43 20.74 20.42 20.67 209,206 +0.43(+2.12%)
Jun 05, 2012 19.92 20.30 19.90 20.24 540,538 +0.23(+1.15%)
Jun 04, 2012 20.12 20.18 19.78 20.01 2,096,522 -0.05(-0.25%)
Jun 01, 2012 20.33 20.42 20.00 20.06 180,266 -0.73(-3.51%)
May 31, 2012 20.87 20.91 20.54 20.79 316,284 -0.12(-0.57%)
May 30, 2012 21.12 21.12 20.82 20.91 124,446 -0.43(-2.01%)
May 29, 2012 21.24 21.37 21.11 21.34 180,308 +0.30(+1.43%)
May 25, 2012 20.97 21.11 20.97 21.04 103,998 +0.07(+0.33%)
May 24, 2012 20.96 21.03 20.81 20.97 98,213 +0.05(+0.24%)
May 23, 2012 20.59 20.97 20.49 20.92 247,108 +0.19(+0.92%)
May 22, 2012 20.70 20.93 20.65 20.73 138,916 +0.10(+0.48%)
May 21, 2012 20.19 20.66 20.12 20.63 241,740 +0.45(+2.23%)
May 18, 2012 20.45 20.52 20.14 20.18 159,803 -0.17(-0.84%)
May 17, 2012 21.11 21.11 20.34 20.35 399,072 -0.73(-3.46%)
May 16, 2012 21.29 21.40 21.08 21.08 200,119 -0.07(-0.33%)
May 15, 2012 21.22 21.42 21.12 21.15 189,178 -0.08(-0.38%)
May 14, 2012 21.39 21.42 21.21 21.23 648,584 -0.34(-1.58%)
May 11, 2012 21.46 21.78 21.46 21.57 110,776 -0.05(-0.23%)
May 10, 2012 21.69 21.76 21.53 21.62 157,267 +0.11(+0.51%)
May 09, 2012 21.38 21.64 21.26 21.51 191,038 -0.08(-0.37%)
May 08, 2012 21.76 21.76 21.20 21.59 481,770 -0.38(-1.73%)
May 07, 2012 22.01 22.10 21.95 21.97 474,908 -0.13(-0.59%)
May 04, 2012 22.39 22.41 22.06 22.10 97,742 -0.45(-2.00%)
May 03, 2012 22.86 22.91 22.46 22.55 144,796 -0.34(-1.49%)
May 02, 2012 22.59 22.91 22.55 22.89 155,525 +0.18(+0.79%)
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.