Consumer Disc Alphadex ETF FT (NY: FXD )

61.22 USD +0.78 (+1.29%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 60.78 61.22 60.53 61.22 79,235 +0.78(+1.29%)
Jul 22, 2021 60.59 60.59 60.08 60.44 93,036 -0.18(-0.30%)
Jul 21, 2021 60.17 61.03 60.17 60.62 140,460 +0.77(+1.29%)
Jul 20, 2021 58.29 60.02 58.20 59.85 212,769 +1.83(+3.15%)
Jul 19, 2021 57.76 58.46 57.33 58.02 243,437 -0.72(-1.23%)
Jul 16, 2021 59.79 59.91 58.66 58.74 212,763 -0.78(-1.31%)
Jul 15, 2021 59.72 60.13 59.05 59.52 136,184 -0.56(-0.93%)
Jul 14, 2021 60.59 60.97 60.02 60.08 218,031 -0.24(-0.40%)
Jul 13, 2021 61.01 61.05 60.28 60.32 136,177 -0.94(-1.53%)
Jul 12, 2021 60.87 61.30 60.58 61.26 90,046 +0.26(+0.43%)
Jul 09, 2021 60.28 61.00 60.28 61.00 42,045 +1.19(+1.99%)
Jul 08, 2021 59.49 60.25 58.90 59.81 103,882 -0.72(-1.19%)
Jul 07, 2021 60.61 60.92 59.97 60.53 187,557 -0.14(-0.23%)
Jul 06, 2021 61.37 61.37 60.09 60.67 101,554 -0.71(-1.16%)
Jul 02, 2021 61.43 61.54 61.04 61.38 1,131,953 +0.15(+0.24%)
Jul 01, 2021 60.81 61.38 60.78 61.23 584,706 +0.51(+0.84%)
Jun 30, 2021 60.43 60.77 60.37 60.72 140,158 +0.18(+0.30%)
Jun 29, 2021 60.50 60.88 60.43 60.54 174,855 +0.08(+0.13%)
Jun 28, 2021 60.72 60.72 60.12 60.46 42,876 -0.21(-0.35%)
Jun 25, 2021 60.36 60.72 60.27 60.67 48,663 +0.55(+0.91%)
Jun 24, 2021 59.86 60.26 59.80 60.12 66,182 +0.49(+0.82%)
Jun 23, 2021 59.47 59.85 59.42 59.63 126,406 +0.21(+0.35%)
Jun 22, 2021 59.08 59.58 58.79 59.42 74,668 +0.47(+0.80%)
Jun 21, 2021 58.32 59.09 58.32 58.95 34,632 +0.92(+1.59%)
Jun 18, 2021 58.04 58.35 57.85 58.03 36,976 -0.50(-0.85%)
Jun 17, 2021 59.11 59.26 57.97 58.53 187,674 -0.64(-1.08%)
Jun 16, 2021 59.54 59.54 58.78 59.17 91,829 -0.42(-0.70%)
Jun 15, 2021 60.03 60.03 59.29 59.59 66,967 -0.40(-0.67%)
Jun 14, 2021 60.53 60.53 59.77 59.99 39,640 -0.52(-0.86%)
Jun 11, 2021 59.99 60.52 59.89 60.51 63,521 +0.70(+1.17%)
Jun 10, 2021 60.37 60.50 59.69 59.81 67,552 -0.43(-0.71%)
Jun 09, 2021 60.83 60.83 60.22 60.24 63,581 -0.43(-0.71%)
Jun 08, 2021 60.42 60.78 60.11 60.67 43,492 +0.38(+0.63%)
Jun 07, 2021 60.42 60.42 60.01 60.29 105,200 -0.01(-0.02%)
Jun 04, 2021 60.33 60.33 59.81 60.30 113,660 +0.30(+0.50%)
Jun 03, 2021 60.29 60.29 59.71 60.00 34,038 -0.60(-0.99%)
Jun 02, 2021 61.03 61.03 60.34 60.60 46,026 -0.22(-0.36%)
Jun 01, 2021 61.05 61.05 60.59 60.82 183,163 +0.26(+0.43%)
May 28, 2021 61.12 61.21 60.40 60.56 43,283 -0.20(-0.33%)
May 27, 2021 60.59 60.94 60.42 60.76 63,158 +0.53(+0.88%)
May 26, 2021 59.58 60.31 59.58 60.23 56,870 +0.83(+1.40%)
May 25, 2021 59.63 59.85 59.34 59.40 51,518 +0.00(+0.00%)
May 24, 2021 59.58 59.62 59.40 59.40 71,282 +0.21(+0.35%)
May 21, 2021 59.48 59.64 59.14 59.19 128,897 +0.06(+0.10%)
May 20, 2021 58.90 59.24 58.79 59.13 70,900 +0.35(+0.60%)
May 19, 2021 58.50 58.78 58.09 58.78 81,135 -0.68(-1.14%)
May 18, 2021 60.10 60.16 59.46 59.46 53,584 -0.43(-0.72%)
May 17, 2021 59.96 60.10 59.47 59.89 264,286 -0.19(-0.32%)
May 14, 2021 59.50 60.17 59.39 60.08 78,532 +1.10(+1.87%)
May 13, 2021 58.44 59.40 58.31 58.98 100,490 +0.82(+1.41%)
May 12, 2021 60.02 60.02 58.08 58.16 181,118 -2.30(-3.80%)
May 11, 2021 60.46 60.86 59.58 60.46 321,902 -0.96(-1.56%)
May 10, 2021 61.72 62.45 61.38 61.42 62,402 -0.34(-0.55%)
May 07, 2021 61.01 61.84 61.00 61.76 80,660 +0.94(+1.55%)
May 06, 2021 60.91 61.02 60.25 60.82 87,642 -0.04(-0.07%)
May 05, 2021 61.11 61.12 60.54 60.86 149,899 +0.13(+0.21%)
May 04, 2021 60.82 60.82 60.07 60.73 103,130 -0.31(-0.51%)
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.