Consumer Disc Alphadex ETF FT (NY: FXD )

59.58 USD -1.08 (-1.78%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 18.44 18.44 18.44 18.44 0 +0.00(+0.00%)
Oct 30, 2007 18.44 18.44 18.44 18.44 0 +0.00(+0.00%)
Oct 29, 2007 18.44 18.44 18.44 18.44 0 +0.00(+0.00%)
Oct 26, 2007 18.44 18.44 18.44 18.44 0 +0.00(+0.00%)
Oct 25, 2007 18.44 18.44 18.44 18.44 0 +0.00(+0.00%)
Oct 24, 2007 18.45 18.45 18.44 18.44 300 -0.19(-1.02%)
Oct 23, 2007 18.63 18.63 18.63 18.63 200 -0.21(-1.11%)
Oct 19, 2007 18.84 18.84 18.84 18.84 0 +0.00(+0.00%)
Oct 18, 2007 18.84 18.84 18.84 18.84 1,300 -0.60(-3.09%)
Oct 17, 2007 19.44 19.44 19.44 19.44 0 +0.00(+0.00%)
Oct 16, 2007 19.44 19.44 19.44 19.44 0 +0.00(+0.00%)
Oct 15, 2007 19.44 19.44 19.44 19.44 0 +0.00(+0.00%)
Oct 12, 2007 19.44 19.44 19.44 19.44 0 +0.00(+0.00%)
Oct 11, 2007 19.44 19.44 19.44 19.44 1,300 +0.14(+0.73%)
Oct 10, 2007 19.30 19.30 19.30 19.30 0 +0.00(+0.00%)
Oct 09, 2007 19.29 19.30 19.29 19.30 4,400 +0.04(+0.21%)
Oct 08, 2007 19.28 19.28 19.26 19.26 200 +0.75(+4.05%)
Oct 05, 2007 18.51 18.51 18.51 18.51 0 +0.00(+0.00%)
Oct 04, 2007 18.51 18.51 18.51 18.51 0 +0.00(+0.00%)
Oct 03, 2007 18.51 18.51 18.51 18.51 0 +0.00(+0.00%)
Oct 02, 2007 18.51 18.51 18.51 18.51 0 +0.00(+0.00%)
Oct 01, 2007 18.51 18.51 18.51 18.51 0 +0.00(+0.00%)
Sep 28, 2007 18.51 18.51 18.51 18.51 0 +0.00(+0.00%)
Sep 27, 2007 18.51 18.51 18.51 18.51 0 +0.00(+0.00%)
Sep 26, 2007 18.51 18.51 18.51 18.51 300 -0.08(-0.43%)
Sep 25, 2007 18.59 18.59 18.59 18.59 0 +0.00(+0.00%)
Sep 24, 2007 18.73 18.73 18.59 18.59 400 -0.18(-0.96%)
Sep 21, 2007 18.77 18.77 18.77 18.77 400 +0.01(+0.05%)
Sep 20, 2007 18.76 18.76 18.76 18.76 300 +0.30(+1.63%)
Sep 19, 2007 18.46 18.46 18.46 18.46 0 +0.00(+0.00%)
Sep 18, 2007 18.45 18.46 18.45 18.46 2,900 +0.36(+1.99%)
Sep 17, 2007 18.10 18.10 18.10 18.10 0 +0.00(+0.00%)
Sep 14, 2007 18.10 18.10 18.10 18.10 0 +0.00(+0.00%)
Sep 13, 2007 18.10 18.10 18.10 18.10 0 +0.00(+0.00%)
Sep 12, 2007 18.10 18.10 18.10 18.10 0 +0.00(+0.00%)
Sep 11, 2007 18.10 18.10 18.10 18.10 0 +0.00(+0.00%)
Sep 10, 2007 18.10 18.10 18.10 18.10 2,500 -0.54(-2.90%)
Sep 07, 2007 18.64 18.64 18.64 18.64 0 +0.00(+0.00%)
Sep 06, 2007 18.64 18.64 18.64 18.64 200 +0.08(+0.43%)
Sep 05, 2007 18.59 18.59 18.56 18.56 600 -0.27(-1.43%)
Sep 04, 2007 18.83 18.83 18.83 18.83 400 +0.56(+3.07%)
Aug 31, 2007 18.27 18.27 18.27 18.27 0 +0.00(+0.00%)
Aug 30, 2007 18.27 18.27 18.27 18.27 0 +0.00(+0.00%)
Aug 29, 2007 18.27 18.27 18.27 18.27 500 +0.10(+0.55%)
Aug 28, 2007 18.17 18.17 18.17 18.17 0 +0.00(+0.00%)
Aug 27, 2007 18.17 18.17 18.17 18.17 0 +0.00(+0.00%)
Aug 24, 2007 18.17 18.17 18.17 18.17 0 +0.00(+0.00%)
Aug 23, 2007 18.17 18.17 18.17 18.17 0 +0.00(+0.00%)
Aug 22, 2007 18.17 18.17 18.17 18.17 0 +0.00(+0.00%)
Aug 21, 2007 18.17 18.17 18.17 18.17 100 +0.26(+1.45%)
Aug 20, 2007 17.91 17.91 17.91 17.91 500 +0.43(+2.46%)
Aug 17, 2007 17.48 17.48 17.48 17.48 0 +0.00(+0.00%)
Aug 16, 2007 17.11 17.48 17.11 17.48 700 -0.89(-4.84%)
Aug 15, 2007 18.37 18.37 18.37 18.37 0 +0.00(+0.00%)
Aug 14, 2007 18.37 18.37 18.37 18.37 0 +0.00(+0.00%)
Aug 13, 2007 18.37 18.37 18.37 18.37 0 +0.00(+0.00%)
Aug 10, 2007 18.37 18.37 18.37 18.37 0 +0.00(+0.00%)
Aug 09, 2007 18.37 18.37 18.37 18.37 0 +0.00(+0.00%)
Aug 08, 2007 18.37 18.37 18.37 18.37 0 +0.00(+0.00%)
Aug 07, 2007 18.37 18.37 18.37 18.37 0 +0.00(+0.00%)
Aug 06, 2007 18.37 18.37 18.37 18.37 500 -0.52(-2.75%)
Aug 03, 2007 18.89 18.89 18.89 18.89 0 +0.00(+0.00%)
Aug 02, 2007 18.89 18.89 18.89 18.89 100 +0.14(+0.75%)
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.