Consumer Disc Alphadex ETF FT (NY: FXD )

56.31 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 43.23 43.23 42.76 43.09 42,277 -0.19(-0.44%)
Oct 30, 2019 43.45 43.45 42.96 43.28 46,090 -0.12(-0.28%)
Oct 29, 2019 43.49 43.63 43.40 43.40 59,001 -0.16(-0.36%)
Oct 28, 2019 43.59 43.77 43.55 43.56 24,429 +0.18(+0.40%)
Oct 25, 2019 42.88 43.51 42.88 43.38 29,800 +0.41(+0.95%)
Oct 24, 2019 43.11 43.11 42.72 42.97 23,110 -0.03(-0.07%)
Oct 23, 2019 43.02 43.02 42.77 43.00 25,592 -0.06(-0.14%)
Oct 22, 2019 42.94 43.25 42.81 43.06 60,166 +0.20(+0.47%)
Oct 21, 2019 42.94 43.14 42.79 42.86 44,665 +0.17(+0.40%)
Oct 18, 2019 42.57 42.77 42.45 42.69 51,500 -0.16(-0.37%)
Oct 17, 2019 42.84 42.90 42.68 42.85 62,332 +0.22(+0.52%)
Oct 16, 2019 42.34 42.63 42.34 42.63 119,877 +0.23(+0.54%)
Oct 15, 2019 42.03 42.53 41.99 42.40 36,995 +0.50(+1.19%)
Oct 14, 2019 41.94 41.95 41.63 41.90 44,120 -0.12(-0.29%)
Oct 11, 2019 41.68 42.33 41.68 42.02 146,700 +0.87(+2.11%)
Oct 10, 2019 40.93 41.33 40.93 41.15 60,527 +0.22(+0.54%)
Oct 09, 2019 40.83 41.04 40.70 40.93 152,870 +0.40(+0.99%)
Oct 08, 2019 40.80 40.95 40.47 40.53 172,506 -0.61(-1.48%)
Oct 07, 2019 41.18 41.46 41.03 41.14 320,340 -0.15(-0.36%)
Oct 04, 2019 41.11 41.31 40.92 41.29 100,400 +0.30(+0.74%)
Oct 03, 2019 40.67 40.99 40.15 40.99 125,519 +0.23(+0.55%)
Oct 02, 2019 41.29 41.29 40.61 40.76 205,289 -0.81(-1.95%)
Oct 01, 2019 42.14 42.41 41.57 41.57 989,482 -0.48(-1.14%)
Sep 30, 2019 41.63 42.11 41.63 42.05 196,236 +0.49(+1.18%)
Sep 27, 2019 41.81 41.93 41.38 41.56 38,200 -0.13(-0.31%)
Sep 26, 2019 42.00 42.00 41.44 41.69 30,029 -0.35(-0.84%)
Sep 25, 2019 41.83 42.09 41.58 42.04 56,353 +0.11(+0.27%)
Sep 24, 2019 42.52 42.59 41.81 41.93 94,882 -0.47(-1.10%)
Sep 23, 2019 42.10 42.49 42.02 42.40 17,665 +0.15(+0.34%)
Sep 20, 2019 42.72 42.80 42.25 42.25 14,500 -0.41(-0.97%)
Sep 19, 2019 42.91 43.00 42.65 42.66 25,738 -0.19(-0.44%)
Sep 18, 2019 43.12 43.12 42.53 42.85 32,765 -0.39(-0.90%)
Sep 17, 2019 43.25 43.25 43.07 43.24 56,376 -0.12(-0.28%)
Sep 16, 2019 43.35 43.46 43.28 43.36 11,615 -0.25(-0.57%)
Sep 13, 2019 43.74 44.00 43.59 43.61 27,700 -0.01(-0.02%)
Sep 12, 2019 43.74 43.84 43.39 43.62 66,462 +0.02(+0.05%)
Sep 11, 2019 43.23 43.60 43.05 43.60 30,786 +0.40(+0.93%)
Sep 10, 2019 42.84 43.20 42.74 43.20 136,024 +0.16(+0.37%)
Sep 09, 2019 42.72 43.04 42.72 43.04 71,151 +0.46(+1.08%)
Sep 06, 2019 42.64 42.82 42.55 42.58 42,600 +0.05(+0.12%)
Sep 05, 2019 42.00 42.58 42.00 42.53 20,116 +0.92(+2.21%)
Sep 04, 2019 41.17 41.64 41.17 41.61 50,449 +0.83(+2.04%)
Sep 03, 2019 41.02 41.09 40.57 40.78 86,829 -0.56(-1.35%)
Aug 30, 2019 41.57 41.68 41.24 41.34 31,700 -0.12(-0.29%)
Aug 29, 2019 41.40 41.58 41.35 41.46 91,859 +0.43(+1.05%)
Aug 28, 2019 40.36 41.07 40.32 41.03 31,590 +0.50(+1.23%)
Aug 27, 2019 40.99 40.99 40.47 40.53 22,511 -0.20(-0.49%)
Aug 26, 2019 40.71 40.79 40.46 40.73 36,231 +0.41(+1.02%)
Aug 23, 2019 41.35 41.54 40.23 40.32 47,200 -1.39(-3.33%)
Aug 22, 2019 41.59 41.81 41.35 41.71 37,251 +0.23(+0.55%)
Aug 21, 2019 41.23 41.56 41.23 41.48 78,404 +0.52(+1.27%)
Aug 20, 2019 41.11 41.12 40.92 40.96 38,115 -0.18(-0.44%)
Aug 19, 2019 40.99 41.27 40.99 41.14 19,342 +0.63(+1.56%)
Aug 16, 2019 40.04 40.58 40.04 40.51 89,400 +0.67(+1.68%)
Aug 15, 2019 40.40 40.40 39.60 39.84 834,238 -0.51(-1.26%)
Aug 14, 2019 41.19 41.19 40.24 40.35 47,793 -1.67(-3.97%)
Aug 13, 2019 41.30 42.53 41.30 42.02 38,551 +0.60(+1.45%)
Aug 12, 2019 41.82 41.82 41.33 41.42 26,937 -0.61(-1.45%)
Aug 09, 2019 42.39 42.39 41.89 42.03 43,500 -0.46(-1.08%)
Aug 08, 2019 41.98 42.50 41.98 42.49 29,787 +1.00(+2.41%)
Aug 07, 2019 41.06 41.57 40.87 41.49 25,878 +0.00(+0.00%)
Aug 06, 2019 41.27 41.53 40.98 41.49 43,100 +0.44(+1.07%)
Aug 05, 2019 41.36 41.36 40.71 41.05 108,936 -1.01(-2.40%)
Aug 02, 2019 42.23 42.29 41.89 42.06 49,900 -0.36(-0.86%)
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.