Consumer Disc Alphadex ETF FT (NY: FXD )

62.11 USD -0.02 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 37.25 37.42 37.12 37.27 783,105 +0.14(+0.38%)
Jul 30, 2015 36.87 37.17 36.75 37.13 397,837 +0.23(+0.62%)
Jul 29, 2015 36.60 36.92 36.51 36.90 450,781 +0.36(+0.99%)
Jul 28, 2015 36.31 36.60 36.05 36.54 542,491 +0.40(+1.11%)
Jul 27, 2015 36.34 36.44 36.08 36.14 393,923 -0.40(-1.09%)
Jul 24, 2015 37.11 37.11 36.47 36.54 465,199 -0.34(-0.92%)
Jul 23, 2015 37.21 37.29 36.85 36.88 479,098 -0.25(-0.67%)
Jul 22, 2015 36.86 37.15 36.86 37.13 580,183 +0.17(+0.46%)
Jul 21, 2015 37.06 37.22 36.88 36.96 442,030 -0.15(-0.40%)
Jul 20, 2015 37.19 37.22 37.08 37.11 612,320 +0.02(+0.05%)
Jul 17, 2015 37.34 37.35 37.01 37.09 675,804 -0.24(-0.64%)
Jul 16, 2015 37.36 37.39 37.21 37.33 737,977 +0.14(+0.38%)
Jul 15, 2015 37.29 37.30 37.13 37.19 559,155 -0.12(-0.32%)
Jul 14, 2015 37.30 37.38 37.21 37.31 457,334 +0.02(+0.05%)
Jul 13, 2015 37.01 37.30 37.01 37.29 565,738 +0.53(+1.44%)
Jul 10, 2015 36.63 36.81 36.53 36.76 534,691 +0.50(+1.38%)
Jul 09, 2015 36.58 36.62 36.21 36.26 563,211 +0.05(+0.14%)
Jul 08, 2015 36.60 36.69 36.13 36.21 275,637 -0.67(-1.82%)
Jul 07, 2015 36.68 36.88 36.16 36.88 353,314 +0.21(+0.57%)
Jul 06, 2015 36.45 36.88 36.42 36.67 387,708 -0.05(-0.14%)
Jul 02, 2015 36.87 36.72 36.72 36.72 1,275,900 -0.12(-0.33%)
Jul 01, 2015 36.79 36.85 36.64 36.84 1,914,709 +0.33(+0.90%)
Jun 30, 2015 36.74 36.76 36.38 36.51 802,205 +0.02(+0.05%)
Jun 29, 2015 37.19 37.21 36.44 36.49 503,236 -0.96(-2.56%)
Jun 26, 2015 37.33 37.50 37.26 37.45 231,188 +0.22(+0.59%)
Jun 25, 2015 37.38 37.42 37.19 37.23 308,650 -0.06(-0.16%)
Jun 24, 2015 37.56 37.63 37.25 37.29 380,817 -0.35(-0.93%)
Jun 23, 2015 37.56 37.66 37.55 37.64 308,974 +0.16(+0.43%)
Jun 22, 2015 37.51 37.60 37.46 37.48 568,777 +0.17(+0.46%)
Jun 19, 2015 37.34 37.46 37.24 37.31 252,394 -0.03(-0.08%)
Jun 18, 2015 37.03 37.48 37.03 37.34 484,326 +0.34(+0.92%)
Jun 17, 2015 36.94 37.08 36.79 37.00 538,249 +0.11(+0.30%)
Jun 16, 2015 36.64 36.89 36.63 36.89 325,180 +0.31(+0.85%)
Jun 15, 2015 36.74 36.74 36.47 36.58 256,525 -0.28(-0.76%)
Jun 12, 2015 36.80 36.93 36.72 36.86 350,449 -0.03(-0.08%)
Jun 11, 2015 36.81 37.04 36.81 36.89 369,477 +0.09(+0.24%)
Jun 10, 2015 36.68 36.87 36.63 36.80 447,194 +0.28(+0.77%)
Jun 09, 2015 36.55 36.65 36.32 36.52 338,537 -0.04(-0.11%)
Jun 08, 2015 36.83 36.83 36.55 36.56 214,429 -0.29(-0.80%)
Jun 05, 2015 36.90 36.90 36.65 36.85 343,987 -0.03(-0.09%)
Jun 04, 2015 37.02 37.13 36.86 36.89 565,945 -0.22(-0.59%)
Jun 03, 2015 36.85 37.17 36.78 37.11 1,305,634 +0.34(+0.92%)
Jun 02, 2015 36.63 36.93 36.58 36.77 1,135,051 +0.10(+0.27%)
Jun 01, 2015 36.70 36.82 36.48 36.67 366,455 +0.10(+0.27%)
May 29, 2015 36.84 36.89 36.52 36.57 203,365 -0.29(-0.79%)
May 28, 2015 36.78 36.88 36.70 36.86 196,549 +0.02(+0.05%)
May 27, 2015 36.66 36.87 36.60 36.84 197,271 +0.25(+0.68%)
May 26, 2015 36.94 36.98 36.52 36.59 338,966 -0.38(-1.03%)
May 22, 2015 37.04 36.97 36.97 36.97 236,100 -0.07(-0.19%)
May 21, 2015 36.88 37.11 36.79 37.04 234,845 +0.16(+0.43%)
May 20, 2015 36.90 36.99 36.71 36.88 281,830 -0.03(-0.08%)
May 19, 2015 36.97 37.07 36.87 36.91 444,532 -0.07(-0.19%)
May 18, 2015 36.81 37.01 36.74 36.98 311,940 +0.20(+0.54%)
May 15, 2015 36.54 36.78 36.53 36.78 269,437 +0.27(+0.74%)
May 14, 2015 36.57 36.63 36.30 36.51 291,783 +0.06(+0.16%)
May 13, 2015 36.58 36.72 36.40 36.45 270,078 -0.12(-0.33%)
May 12, 2015 36.58 36.71 36.34 36.57 414,708 -0.19(-0.52%)
May 11, 2015 36.77 36.96 36.74 36.76 234,096 -0.01(-0.03%)
May 08, 2015 36.79 37.02 36.77 36.77 164,808 +0.27(+0.74%)
May 07, 2015 36.20 36.55 36.20 36.50 415,730 +0.25(+0.69%)
May 06, 2015 36.44 36.45 36.03 36.25 616,370 -0.11(-0.30%)
May 05, 2015 36.74 36.82 36.35 36.36 271,181 -0.42(-1.14%)
May 04, 2015 36.80 36.96 36.70 36.78 369,073 +0.06(+0.16%)
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.