Consumer Disc Alphadex ETF FT (NY: FXD )

60.04 USD -0.14 (-0.23%)
Official Closing Price Updated: 8:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 61.32 62.12 61.24 61.33 47,578 -0.43(-0.70%)
Jul 29, 2021 61.23 62.10 61.23 61.76 55,588 +0.86(+1.41%)
Jul 28, 2021 61.12 61.22 60.36 60.90 43,647 -0.02(-0.03%)
Jul 27, 2021 61.25 61.25 60.28 60.92 70,170 -0.57(-0.93%)
Jul 26, 2021 61.21 61.52 61.18 61.49 101,757 +0.27(+0.44%)
Jul 23, 2021 60.78 61.22 60.53 61.22 79,235 +0.78(+1.29%)
Jul 22, 2021 60.59 60.59 60.08 60.44 93,036 -0.18(-0.30%)
Jul 21, 2021 60.17 61.03 60.17 60.62 140,460 +0.77(+1.29%)
Jul 20, 2021 58.29 60.02 58.20 59.85 212,769 +1.83(+3.15%)
Jul 19, 2021 57.76 58.46 57.33 58.02 243,437 -0.72(-1.23%)
Jul 16, 2021 59.79 59.91 58.66 58.74 212,763 -0.78(-1.31%)
Jul 15, 2021 59.72 60.13 59.05 59.52 136,184 -0.56(-0.93%)
Jul 14, 2021 60.59 60.97 60.02 60.08 218,031 -0.24(-0.40%)
Jul 13, 2021 61.01 61.05 60.28 60.32 136,177 -0.94(-1.53%)
Jul 12, 2021 60.87 61.30 60.58 61.26 90,046 +0.26(+0.43%)
Jul 09, 2021 60.28 61.00 60.28 61.00 42,045 +1.19(+1.99%)
Jul 08, 2021 59.49 60.25 58.90 59.81 103,882 -0.72(-1.19%)
Jul 07, 2021 60.61 60.92 59.97 60.53 187,557 -0.14(-0.23%)
Jul 06, 2021 61.37 61.37 60.09 60.67 101,554 -0.71(-1.16%)
Jul 02, 2021 61.43 61.54 61.04 61.38 1,131,953 +0.15(+0.24%)
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.