Consumer Disc Alphadex ETF FT (NY: FXD )

61.31 USD -0.20 (-0.33%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 15.93 15.94 15.55 15.93 118,327 +0.13(+0.82%)
Jul 29, 2010 16.02 16.06 15.58 15.80 85,790 -0.05(-0.32%)
Jul 28, 2010 15.95 16.05 15.79 15.85 131,303 -0.13(-0.81%)
Jul 27, 2010 16.24 16.24 15.92 15.98 199,502 -0.20(-1.24%)
Jul 26, 2010 15.95 16.18 15.87 16.18 148,964 +0.29(+1.83%)
Jul 23, 2010 15.54 15.89 15.53 15.89 215,881 +0.31(+1.96%)
Jul 22, 2010 15.35 15.63 15.35 15.58 62,039 +0.39(+2.59%)
Jul 21, 2010 15.57 15.57 15.14 15.19 104,810 -0.26(-1.68%)
Jul 20, 2010 15.01 15.45 14.88 15.45 64,527 +0.26(+1.71%)
Jul 19, 2010 15.15 15.21 14.99 15.19 162,577 +0.11(+0.73%)
Jul 16, 2010 15.08 15.54 15.05 15.08 71,005 -0.43(-2.77%)
Jul 15, 2010 15.58 15.63 15.35 15.51 93,706 -0.05(-0.32%)
Jul 14, 2010 15.59 15.63 15.40 15.56 149,655 -0.04(-0.26%)
Jul 13, 2010 15.49 15.66 15.39 15.60 112,473 +0.37(+2.46%)
Jul 12, 2010 15.27 15.33 15.10 15.23 62,482 -0.07(-0.48%)
Jul 09, 2010 15.30 15.30 15.10 15.30 46,328 +0.17(+1.12%)
Jul 08, 2010 15.17 15.21 14.95 15.13 69,429 +0.13(+0.87%)
Jul 07, 2010 14.62 15.01 14.53 15.00 71,826 +0.44(+3.02%)
Jul 06, 2010 14.88 15.03 14.45 14.56 75,744 -0.15(-1.02%)
Jul 02, 2010 14.71 15.05 14.63 14.71 135,383 -0.15(-1.01%)
Jul 01, 2010 14.70 14.90 14.40 14.86 484,398 +0.14(+0.95%)
Jun 30, 2010 14.99 15.09 14.68 14.72 179,739 -0.20(-1.34%)
Jun 29, 2010 15.40 15.40 14.79 14.92 296,231 -0.81(-5.15%)
Jun 25, 2010 15.73 15.77 15.51 15.73 73,126 +0.08(+0.51%)
Jun 24, 2010 15.90 15.93 15.60 15.65 203,538 -0.37(-2.30%)
Jun 23, 2010 16.03 16.10 15.79 16.02 59,995 +0.05(+0.30%)
Jun 22, 2010 16.41 16.51 15.92 15.97 128,904 -0.43(-2.62%)
Jun 21, 2010 16.80 17.00 16.31 16.40 308,492 -0.20(-1.20%)
Jun 18, 2010 16.60 16.80 16.57 16.60 122,443 -0.05(-0.30%)
Jun 17, 2010 16.85 16.85 16.47 16.65 199,757 -0.10(-0.60%)
Jun 16, 2010 16.82 16.88 16.64 16.75 383,907 -0.16(-0.95%)
Jun 15, 2010 16.65 16.91 16.53 16.91 127,034 +0.39(+2.36%)
Jun 14, 2010 16.58 16.77 16.50 16.52 152,755 +0.12(+0.73%)
Jun 11, 2010 16.10 16.41 16.09 16.40 87,555 +0.12(+0.74%)
Jun 10, 2010 15.96 16.28 15.96 16.28 58,191 +0.53(+3.37%)
Jun 09, 2010 15.81 16.12 15.67 15.75 190,011 +0.11(+0.70%)
Jun 08, 2010 15.58 15.69 15.27 15.64 529,762 +0.12(+0.75%)
Jun 07, 2010 15.83 16.03 15.50 15.52 76,800 -0.48(-2.98%)
Jun 04, 2010 16.00 16.41 15.91 16.00 102,254 -0.69(-4.13%)
Jun 03, 2010 16.61 16.77 16.51 16.69 110,370 +0.15(+0.91%)
Jun 02, 2010 16.18 16.54 16.12 16.54 222,471 +0.39(+2.41%)
Jun 01, 2010 16.52 16.60 16.15 16.15 57,578 -0.42(-2.53%)
May 28, 2010 16.57 16.83 16.45 16.57 52,781 -0.16(-0.96%)
May 27, 2010 16.34 16.73 16.33 16.73 68,861 +0.71(+4.43%)
May 26, 2010 16.26 16.45 15.98 16.02 223,224 -0.10(-0.62%)
May 25, 2010 15.63 16.15 15.45 16.12 450,834 +0.09(+0.56%)
May 24, 2010 16.19 16.31 16.01 16.03 442,072 -0.14(-0.87%)
May 21, 2010 15.59 16.29 15.43 16.17 1,795,482 +0.34(+2.15%)
May 20, 2010 15.79 16.19 15.75 15.83 474,800 -0.62(-3.77%)
May 19, 2010 16.60 16.74 16.19 16.45 154,308 -0.20(-1.20%)
May 18, 2010 17.15 17.26 16.60 16.65 102,799 -0.36(-2.12%)
May 17, 2010 16.96 17.01 16.48 17.01 107,459 +0.11(+0.65%)
May 14, 2010 16.90 17.22 16.78 16.90 174,011 -0.41(-2.37%)
May 13, 2010 17.69 17.75 17.24 17.31 125,090 -0.39(-2.20%)
May 12, 2010 17.45 17.72 17.39 17.70 220,222 +0.34(+1.96%)
May 11, 2010 17.47 17.57 17.34 17.36 170,057 +0.01(+0.06%)
May 10, 2010 17.17 17.35 17.13 17.35 104,356 +0.96(+5.86%)
May 07, 2010 16.61 16.90 16.08 16.39 198,963 -0.43(-2.56%)
May 06, 2010 17.27 17.44 0.0001 16.82 230 -0.60(-3.44%)
May 05, 2010 17.49 17.77 17.34 17.42 175,728 -0.26(-1.47%)
May 04, 2010 18.14 18.14 17.60 17.68 157,963 -0.57(-3.12%)
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.