Consumer Disc Alphadex ETF FT (NY: FXD )

62.33 USD -1.32 (-2.07%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 38.54 38.64 38.54 38.61 64,271 +0.08(+0.21%)
Oct 30, 2017 38.69 38.74 38.48 38.53 47,519 -0.18(-0.46%)
Oct 27, 2017 38.73 38.73 38.47 38.71 58,477 -0.26(-0.67%)
Oct 26, 2017 38.79 39.05 38.71 38.97 47,301 +0.26(+0.67%)
Oct 25, 2017 38.84 38.84 38.48 38.71 33,593 -0.22(-0.57%)
Oct 24, 2017 38.82 38.99 38.80 38.93 70,248 +0.20(+0.52%)
Oct 23, 2017 38.94 38.98 38.72 38.73 34,000 -0.17(-0.44%)
Oct 20, 2017 38.66 38.93 38.66 38.90 27,475 +0.50(+1.30%)
Oct 19, 2017 38.21 38.42 38.09 38.40 52,744 +0.04(+0.10%)
Oct 18, 2017 38.29 38.44 38.29 38.36 96,743 +0.11(+0.29%)
Oct 17, 2017 38.28 38.31 38.18 38.25 21,667 +0.01(+0.03%)
Oct 16, 2017 38.27 38.30 38.11 38.24 145,692 +0.03(+0.08%)
Oct 13, 2017 38.07 38.34 38.07 38.21 125,471 +0.11(+0.29%)
Oct 12, 2017 38.25 38.37 38.03 38.10 95,002 -0.32(-0.83%)
Oct 11, 2017 38.56 38.56 38.33 38.42 164,298 -0.14(-0.36%)
Oct 10, 2017 38.62 38.74 38.50 38.56 86,381 +0.03(+0.08%)
Oct 09, 2017 38.78 38.87 38.48 38.53 186,592 -0.21(-0.54%)
Oct 06, 2017 38.72 38.82 38.68 38.74 72,409 -0.09(-0.23%)
Oct 05, 2017 38.80 38.90 38.78 38.83 89,494 +0.05(+0.13%)
Oct 04, 2017 38.69 38.84 38.63 38.78 291,725 +0.09(+0.23%)
Oct 03, 2017 38.60 38.71 38.49 38.69 472,236 +0.14(+0.36%)
Oct 02, 2017 38.46 38.55 38.33 38.55 1,250,443 +0.11(+0.29%)
Sep 29, 2017 38.37 38.49 38.37 38.44 179,967 +0.09(+0.23%)
Sep 28, 2017 38.26 38.35 38.17 38.35 25,585 -0.01(-0.01%)
Sep 27, 2017 38.24 38.42 38.07 38.35 42,143 +0.26(+0.70%)
Sep 26, 2017 38.02 38.18 37.98 38.09 114,574 +0.15(+0.40%)
Sep 25, 2017 37.81 38.04 37.80 37.94 35,132 +0.07(+0.18%)
Sep 22, 2017 37.74 37.88 37.74 37.87 40,558 +0.13(+0.34%)
Sep 21, 2017 37.85 37.85 37.70 37.74 34,955 -0.19(-0.50%)
Sep 20, 2017 37.92 38.21 37.79 37.93 28,684 -0.05(-0.13%)
Sep 19, 2017 38.05 38.07 37.83 37.98 90,465 -0.01(-0.03%)
Sep 18, 2017 38.15 38.25 37.96 37.99 22,527 -0.09(-0.24%)
Sep 15, 2017 37.95 38.11 37.94 38.08 18,306 +0.06(+0.16%)
Sep 14, 2017 38.05 38.07 37.94 38.02 22,398 -0.09(-0.24%)
Sep 13, 2017 37.88 38.12 37.88 38.11 111,092 +0.25(+0.66%)
Sep 12, 2017 37.52 37.87 37.52 37.86 18,133 +0.41(+1.09%)
Sep 11, 2017 37.29 37.52 37.29 37.45 47,214 +0.34(+0.92%)
Sep 08, 2017 37.03 37.13 36.95 37.11 26,437 +0.02(+0.05%)
Sep 07, 2017 37.38 37.38 37.02 37.09 19,624 -0.17(-0.46%)
Sep 06, 2017 37.15 37.30 37.11 37.26 22,032 +0.24(+0.65%)
Sep 05, 2017 37.21 37.21 36.73 37.02 413,778 -0.18(-0.48%)
Sep 01, 2017 37.02 37.28 37.02 37.20 37,424 +0.29(+0.79%)
Aug 31, 2017 36.68 36.93 36.68 36.91 40,464 +0.32(+0.87%)
Aug 30, 2017 36.40 36.63 36.39 36.59 36,725 +0.20(+0.55%)
Aug 29, 2017 36.23 36.43 36.22 36.39 45,975 -0.10(-0.27%)
Aug 28, 2017 36.64 36.64 36.41 36.49 192,055 -0.08(-0.22%)
Aug 25, 2017 36.49 36.67 36.43 36.57 20,066 +0.18(+0.49%)
Aug 24, 2017 36.55 36.73 36.37 36.39 57,671 +0.15(+0.41%)
Aug 23, 2017 36.20 36.34 36.20 36.24 46,356 -0.10(-0.28%)
Aug 22, 2017 36.21 36.38 36.13 36.34 45,160 +0.33(+0.92%)
Aug 21, 2017 36.02 36.07 35.88 36.01 38,017 +0.00(+0.00%)
Aug 18, 2017 36.20 36.20 36.01 36.01 70,347 -0.35(-0.96%)
Aug 17, 2017 36.91 36.94 36.36 36.36 41,473 -0.65(-1.76%)
Aug 16, 2017 37.00 37.09 36.92 37.01 40,255 +0.26(+0.71%)
Aug 15, 2017 37.16 37.16 36.74 36.75 43,577 -0.45(-1.21%)
Aug 14, 2017 37.10 37.33 37.10 37.20 30,975 +0.34(+0.92%)
Aug 11, 2017 36.69 36.94 36.69 36.86 35,033 +0.13(+0.35%)
Aug 10, 2017 37.39 37.39 36.70 36.73 74,805 -0.82(-2.18%)
Aug 09, 2017 37.50 37.63 37.39 37.55 32,918 -0.17(-0.45%)
Aug 08, 2017 37.80 37.97 37.64 37.72 35,762 +0.04(+0.11%)
Aug 07, 2017 37.57 37.73 37.52 37.68 51,534 +0.15(+0.40%)
Aug 04, 2017 37.42 37.54 37.36 37.53 51,626 +0.16(+0.43%)
Aug 03, 2017 37.42 37.56 37.36 37.37 33,924 +0.03(+0.08%)
Aug 02, 2017 37.54 37.60 37.19 37.34 38,023 -0.30(-0.80%)
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.