Consumer Disc Alphadex ETF FT (NY: FXD )

56.41 USD +0.70 (+1.26%)
Streaming Delayed Price Updated: 10:23 AM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 13.98 13.99 13.57 13.61 45,351 -0.36(-2.56%)
Oct 29, 2009 13.67 13.99 13.67 13.97 30,560 +0.40(+2.93%)
Oct 28, 2009 14.11 14.11 13.53 13.57 39,036 -0.60(-4.21%)
Oct 27, 2009 14.43 15.30 14.10 14.17 101,542 -0.37(-2.57%)
Oct 26, 2009 14.89 14.91 14.50 14.54 11,441 -0.09(-0.62%)
Oct 23, 2009 14.70 14.72 14.63 14.63 10,474 -0.21(-1.42%)
Oct 22, 2009 14.57 14.85 14.47 14.84 22,344 +0.30(+2.06%)
Oct 21, 2009 14.74 14.95 14.54 14.54 39,421 -0.18(-1.22%)
Oct 20, 2009 14.73 14.75 14.70 14.72 6,052 -0.21(-1.41%)
Oct 19, 2009 14.74 14.94 14.74 14.93 3,197 +0.21(+1.43%)
Oct 16, 2009 14.75 14.77 14.59 14.72 13,892 -0.13(-0.88%)
Oct 15, 2009 14.75 14.86 14.75 14.85 15,177 +0.03(+0.20%)
Oct 14, 2009 14.75 14.83 14.68 14.82 6,068 +0.27(+1.86%)
Oct 13, 2009 14.44 14.58 14.44 14.55 10,367 +0.00(+0.00%)
Oct 12, 2009 14.66 14.68 14.50 14.55 9,749 +0.03(+0.21%)
Oct 09, 2009 14.43 14.52 14.43 14.52 13,820 +0.00(+0.00%)
Oct 08, 2009 14.41 14.62 14.41 14.52 40,100 +0.21(+1.47%)
Oct 07, 2009 14.30 14.33 14.23 14.31 47,468 +0.03(+0.21%)
Oct 06, 2009 14.25 14.35 14.16 14.28 15,449 +0.25(+1.79%)
Oct 05, 2009 13.91 14.04 13.86 14.03 6,481 +0.32(+2.35%)
Oct 02, 2009 13.67 13.80 13.56 13.71 26,366 -0.16(-1.17%)
Oct 01, 2009 14.14 14.14 13.86 13.87 36,632 -0.50(-3.48%)
Sep 30, 2009 14.17 14.43 14.15 14.37 20,381 -0.05(-0.32%)
Sep 29, 2009 14.43 14.46 14.32 14.42 4,976 +0.18(+1.24%)
Sep 28, 2009 14.11 14.27 14.11 14.24 10,674 +0.26(+1.86%)
Sep 25, 2009 14.09 14.10 13.93 13.98 12,191 -0.13(-0.92%)
Sep 24, 2009 14.33 14.33 14.01 14.11 15,130 -0.23(-1.60%)
Sep 23, 2009 14.54 14.60 14.34 14.34 16,193 -0.26(-1.78%)
Sep 22, 2009 14.51 14.62 14.51 14.60 4,912 +0.23(+1.60%)
Sep 21, 2009 14.40 14.42 14.34 14.37 5,398 -0.10(-0.69%)
Sep 18, 2009 14.42 14.50 14.38 14.47 6,222 +0.06(+0.42%)
Sep 17, 2009 14.54 14.56 14.37 14.41 5,953 -0.04(-0.28%)
Sep 16, 2009 14.29 14.45 14.27 14.45 12,611 +0.21(+1.47%)
Sep 15, 2009 14.15 14.24 14.09 14.24 3,441 +0.15(+1.06%)
Sep 14, 2009 13.96 14.09 13.95 14.09 12,108 +0.16(+1.15%)
Sep 11, 2009 13.98 14.00 13.88 13.93 9,992 -0.05(-0.36%)
Sep 10, 2009 13.89 13.98 13.78 13.98 119,216 +0.13(+0.94%)
Sep 09, 2009 13.76 13.90 13.75 13.85 140,577 +0.30(+2.18%)
Sep 08, 2009 13.60 13.60 13.47 13.55 97,524 +0.15(+1.16%)
Sep 04, 2009 13.23 13.40 13.23 13.40 5,015 +0.20(+1.52%)
Sep 03, 2009 13.06 13.20 12.98 13.20 5,358 +0.24(+1.85%)
Sep 02, 2009 12.98 13.03 12.91 12.96 5,524 -0.10(-0.77%)
Sep 01, 2009 13.48 13.51 13.04 13.06 14,268 -0.35(-2.61%)
Aug 31, 2009 13.59 13.59 13.39 13.41 6,659 -0.20(-1.47%)
Aug 28, 2009 13.80 13.80 13.53 13.61 5,749 +0.02(+0.15%)
Aug 27, 2009 13.36 13.59 13.36 13.59 6,493 +0.04(+0.30%)
Aug 26, 2009 13.58 13.67 13.50 13.55 7,255 +0.00(+0.00%)
Aug 25, 2009 13.55 13.61 13.55 13.55 3,087 +0.26(+1.95%)
Aug 24, 2009 13.54 13.54 13.29 13.29 2,129 -0.20(-1.48%)
Aug 21, 2009 13.38 13.53 13.29 13.49 18,517 +0.26(+1.97%)
Aug 20, 2009 13.21 13.23 13.14 13.23 9,018 +0.19(+1.46%)
Aug 19, 2009 13.07 13.07 13.01 13.04 2,040 +0.12(+0.93%)
Aug 18, 2009 12.82 12.93 12.82 12.92 2,735 +0.16(+1.29%)
Aug 17, 2009 12.80 12.81 12.73 12.76 2,079 -0.41(-3.14%)
Aug 14, 2009 13.30 13.30 13.13 13.17 3,878 -0.19(-1.44%)
Aug 13, 2009 13.32 13.42 13.21 13.36 15,903 +0.01(+0.09%)
Aug 12, 2009 13.30 13.46 13.30 13.35 3,193 +0.10(+0.75%)
Aug 11, 2009 13.33 13.33 13.15 13.25 2,844 -0.12(-0.90%)
Aug 10, 2009 13.59 13.59 13.36 13.37 6,186 -0.23(-1.69%)
Aug 07, 2009 13.28 13.64 13.28 13.60 14,138 +0.52(+3.98%)
Aug 06, 2009 13.32 13.32 13.03 13.08 3,921 -0.08(-0.61%)
Aug 05, 2009 13.23 13.23 13.03 13.16 6,591 +0.07(+0.54%)
Aug 04, 2009 13.10 13.25 13.08 13.09 3,428 +0.07(+0.53%)
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.