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, 2013 28.67 29.03 28.67 28.84 188,219 +0.28(+0.98%)
Jul 30, 2013 28.56 28.67 28.51 28.56 211,574 +0.10(+0.35%)
Jul 29, 2013 28.59 28.61 28.39 28.46 119,630 -0.13(-0.45%)
Jul 26, 2013 28.56 28.59 28.35 28.59 104,052 +0.04(+0.14%)
Jul 25, 2013 28.63 28.63 28.34 28.55 126,024 +0.08(+0.28%)
Jul 24, 2013 28.84 28.84 28.42 28.47 116,643 -0.13(-0.45%)
Jul 23, 2013 28.74 28.76 28.55 28.60 177,379 -0.08(-0.28%)
Jul 22, 2013 28.67 28.72 28.52 28.68 477,310 +0.07(+0.24%)
Jul 19, 2013 28.59 28.66 28.52 28.61 89,708 -0.02(-0.07%)
Jul 18, 2013 28.56 28.76 28.54 28.63 149,319 +0.14(+0.49%)
Jul 17, 2013 28.43 28.51 28.37 28.49 261,464 +0.09(+0.32%)
Jul 16, 2013 28.72 28.73 28.29 28.40 202,139 -0.25(-0.87%)
Jul 15, 2013 28.90 28.90 28.65 28.65 823,908 -0.10(-0.35%)
Jul 12, 2013 28.70 28.76 28.62 28.75 196,801 +0.12(+0.42%)
Jul 11, 2013 28.70 28.70 28.50 28.63 183,435 +0.39(+1.38%)
Jul 10, 2013 28.29 28.29 28.10 28.24 213,065 +0.00(+0.00%)
Jul 09, 2013 28.14 28.29 28.06 28.24 358,335 +0.24(+0.86%)
Jul 08, 2013 28.04 28.05 27.94 28.00 154,223 +0.20(+0.72%)
Jul 05, 2013 27.71 27.80 27.42 27.80 190,561 +0.34(+1.24%)
Jul 03, 2013 27.44 27.52 27.23 27.46 170,287 +0.02(+0.07%)
Jul 02, 2013 27.51 27.61 27.29 27.44 195,441 -0.03(-0.11%)
Jul 01, 2013 27.26 27.58 27.26 27.47 1,807,241 +0.34(+1.25%)
Jun 28, 2013 27.11 27.30 27.03 27.13 227,048 +0.39(+1.47%)
Jun 26, 2013 26.88 26.88 26.60 26.74 202,789 +0.32(+1.20%)
Jun 25, 2013 26.35 26.51 26.26 26.42 126,274 +0.35(+1.34%)
Jun 24, 2013 26.12 26.26 25.71 26.07 445,351 -0.26(-0.99%)
Jun 21, 2013 26.66 26.77 26.09 26.33 243,150 -0.25(-0.93%)
Jun 20, 2013 27.26 27.26 26.47 26.58 177,927 -0.82(-3.01%)
Jun 19, 2013 27.66 27.72 27.37 27.40 95,873 -0.25(-0.90%)
Jun 18, 2013 27.45 27.68 27.30 27.65 63,377 +0.24(+0.88%)
Jun 17, 2013 27.48 27.56 27.29 27.41 266,527 +0.19(+0.70%)
Jun 14, 2013 27.26 27.38 27.17 27.22 108,789 -0.03(-0.11%)
Jun 13, 2013 26.71 27.32 26.66 27.25 265,378 +0.58(+2.17%)
Jun 12, 2013 27.13 27.13 26.62 26.67 53,763 -0.27(-1.00%)
Jun 11, 2013 27.03 27.14 26.86 26.94 87,972 -0.35(-1.28%)
Jun 10, 2013 27.43 27.43 27.21 27.29 74,175 -0.06(-0.22%)
Jun 07, 2013 27.02 27.37 27.02 27.35 87,266 +0.46(+1.71%)
Jun 06, 2013 26.69 26.89 26.51 26.89 142,738 +0.23(+0.86%)
Jun 05, 2013 27.06 27.08 26.63 26.66 207,958 -0.46(-1.69%)
Jun 04, 2013 27.27 27.39 26.94 27.12 202,897 -0.11(-0.41%)
Jun 03, 2013 27.43 27.47 26.92 27.23 168,902 -0.20(-0.73%)
May 31, 2013 27.58 27.82 27.41 27.43 123,428 -0.15(-0.54%)
May 30, 2013 27.56 27.74 27.54 27.58 147,398 +0.04(+0.15%)
May 29, 2013 27.71 27.71 27.41 27.54 168,288 -0.31(-1.11%)
May 28, 2013 27.91 28.03 27.70 27.85 75,599 +0.25(+0.91%)
May 24, 2013 27.59 27.61 27.36 27.60 46,376 -0.09(-0.33%)
May 23, 2013 27.37 27.71 27.25 27.69 92,935 -0.01(-0.04%)
May 22, 2013 28.03 28.22 27.55 27.70 92,669 -0.26(-0.93%)
May 21, 2013 28.06 28.07 27.83 27.96 74,472 +0.06(+0.22%)
May 20, 2013 27.87 27.97 27.84 27.90 87,259 +0.03(+0.11%)
May 17, 2013 27.74 27.91 27.67 27.87 108,477 +0.29(+1.03%)
May 16, 2013 27.90 27.93 27.56 27.58 87,397 -0.25(-0.88%)
May 15, 2013 27.71 27.85 27.65 27.83 182,195 +0.50(+1.83%)
May 13, 2013 27.44 27.44 27.22 27.33 237,718 -0.04(-0.15%)
May 10, 2013 27.20 27.37 27.16 27.37 94,211 +0.29(+1.07%)
May 09, 2013 27.15 27.20 27.03 27.08 67,767 +0.00(+0.00%)
May 08, 2013 26.94 27.08 26.94 27.08 116,937 +0.08(+0.30%)
May 07, 2013 26.86 27.02 26.75 27.00 251,536 +0.18(+0.67%)
May 06, 2013 26.85 26.85 26.74 26.82 86,417 +0.06(+0.22%)
May 03, 2013 26.73 26.86 26.73 26.76 96,888 +0.31(+1.17%)
May 02, 2013 26.32 26.49 26.24 26.45 162,529 +0.31(+1.19%)
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.