Consumer Disc Alphadex ETF FT (NY: FXD )

61.52 USD +0.69 (+1.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 18.97 18.99 18.97 18.99 1,900 +0.01(+0.05%)
Jul 30, 2007 18.98 18.98 18.98 18.98 0 +0.00(+0.00%)
Jul 27, 2007 18.98 18.98 18.98 18.98 1,100 -0.01(-0.05%)
Jul 26, 2007 19.29 19.32 18.92 18.99 9,000 -0.66(-3.35%)
Jul 25, 2007 19.75 19.75 19.64 19.65 2,100 -0.60(-2.97%)
Jul 24, 2007 20.25 20.25 20.25 20.25 0 +0.00(+0.00%)
Jul 23, 2007 20.25 20.25 20.25 20.25 0 +0.00(+0.00%)
Jul 20, 2007 20.25 20.25 20.25 20.25 0 +0.00(+0.00%)
Jul 19, 2007 20.25 20.25 20.25 20.25 0 +0.00(+0.00%)
Jul 18, 2007 20.25 20.25 20.25 20.25 0 +0.00(+0.00%)
Jul 17, 2007 20.25 20.25 20.25 20.25 0 +0.00(+0.00%)
Jul 16, 2007 20.25 20.25 20.25 20.25 0 +0.00(+0.00%)
Jul 13, 2007 20.25 20.25 20.25 20.25 0 +0.00(+0.00%)
Jul 12, 2007 20.25 20.25 20.25 20.25 0 +0.00(+0.00%)
Jul 11, 2007 20.25 20.25 20.25 20.25 0 +0.00(+0.00%)
Jul 10, 2007 20.25 20.25 20.25 20.25 500 -0.34(-1.65%)
Jul 09, 2007 20.55 20.59 20.55 20.59 300 +0.42(+2.08%)
Jul 06, 2007 20.17 20.17 20.17 20.17 0 +0.00(+0.00%)
Jul 05, 2007 20.17 20.17 20.17 20.17 0 +0.00(+0.00%)
Jul 03, 2007 20.17 20.17 20.17 20.17 0 +0.00(+0.00%)
Jul 02, 2007 20.17 20.17 20.17 20.17 0 +0.00(+0.00%)
Jun 29, 2007 20.17 20.17 20.17 20.17 300 +0.05(+0.25%)
Jun 28, 2007 20.12 20.12 20.12 20.12 0 +0.00(+0.00%)
Jun 27, 2007 20.12 20.12 20.12 20.12 0 +0.00(+0.00%)
Jun 26, 2007 20.12 20.12 20.12 20.12 0 +0.00(+0.00%)
Jun 25, 2007 20.12 20.12 20.12 20.12 0 +0.00(+0.00%)
Jun 22, 2007 20.12 20.12 20.12 20.12 0 +0.00(+0.00%)
Jun 21, 2007 20.12 20.12 20.12 20.12 6,000 -0.01(-0.05%)
Jun 20, 2007 20.25 20.25 20.13 20.13 800 -0.15(-0.74%)
Jun 19, 2007 20.28 20.28 20.28 20.28 0 +0.00(+0.00%)
Jun 18, 2007 20.28 20.28 20.28 20.28 0 +0.00(+0.00%)
Jun 15, 2007 20.28 20.28 20.28 20.28 0 +0.00(+0.00%)
Jun 14, 2007 20.28 20.28 20.28 20.28 0 +0.00(+0.00%)
Jun 13, 2007 20.28 20.28 20.28 20.28 0 +0.00(+0.00%)
Jun 12, 2007 20.28 20.28 20.28 20.28 0 +0.00(+0.00%)
Jun 11, 2007 20.28 20.28 20.28 20.28 0 +0.00(+0.00%)
Jun 08, 2007 20.28 20.28 20.28 20.28 0 +0.00(+0.00%)
Jun 07, 2007 20.28 20.28 20.28 20.28 0 +0.00(+0.00%)
Jun 06, 2007 20.28 20.28 20.28 20.28 200 +0.15(+0.75%)
Jun 05, 2007 20.13 20.13 20.13 20.13 0 +0.00(+0.00%)
Jun 04, 2007 20.13 20.13 20.13 20.13 0 +0.00(+0.00%)
Jun 01, 2007 20.13 20.13 20.13 20.13 0 +0.00(+0.00%)
May 31, 2007 20.13 20.13 20.13 20.13 0 +0.00(+0.00%)
May 30, 2007 20.13 20.13 20.13 20.13 0 +0.00(+0.00%)
May 29, 2007 20.13 20.13 20.13 20.13 500 +0.02(+0.10%)
May 25, 2007 20.11 20.11 20.11 20.11 0 +0.00(+0.00%)
May 24, 2007 20.11 20.11 20.11 20.11 5,000 -0.15(-0.74%)
May 23, 2007 20.26 20.26 20.26 20.26 0 +0.00(+0.00%)
May 22, 2007 20.26 20.26 20.26 20.26 1,100 +0.46(+2.32%)
May 21, 2007 19.80 19.80 19.80 19.80 0 +0.00(+0.00%)
May 18, 2007 19.80 19.80 19.80 19.80 0 +0.00(+0.00%)
May 17, 2007 19.80 19.80 19.80 19.80 0 +0.00(+0.00%)
May 16, 2007 19.80 19.80 19.80 19.80 0 +0.00(+0.00%)
May 15, 2007 19.80 19.80 19.80 19.80 200 -0.24(-1.20%)
May 14, 2007 20.04 20.04 20.04 20.04 0 +0.00(+0.00%)
May 11, 2007 20.04 20.04 20.04 20.04 0 +0.00(+0.00%)
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.