Consumer Disc Alphadex ETF FT (NY: FXD )

57.84 USD -0.65 (-1.11%)
Official Closing Price Updated: 8:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 36.99 37.12 36.91 37.00 103,680 +0.16(+0.43%)
Jun 29, 2017 37.07 37.11 36.57 36.84 40,622 -0.24(-0.65%)
Jun 28, 2017 36.92 37.23 36.92 37.08 43,909 +0.31(+0.84%)
Jun 27, 2017 36.91 37.10 36.77 36.77 130,200 -0.18(-0.49%)
Jun 26, 2017 36.83 37.00 36.82 36.95 40,387 +0.26(+0.71%)
Jun 23, 2017 36.47 36.70 36.34 36.69 26,691 +0.18(+0.49%)
Jun 22, 2017 36.45 36.64 36.39 36.51 58,544 -0.09(-0.25%)
Jun 21, 2017 36.72 36.73 36.48 36.60 46,651 -0.06(-0.16%)
Jun 20, 2017 37.16 37.16 36.65 36.66 45,557 -0.49(-1.32%)
Jun 19, 2017 37.06 37.20 36.92 37.15 34,676 +0.21(+0.57%)
Jun 16, 2017 37.00 37.00 36.67 36.94 58,557 -0.24(-0.65%)
Jun 15, 2017 37.08 37.20 36.85 37.18 64,395 -0.07(-0.19%)
Jun 14, 2017 37.32 37.32 37.13 37.25 61,643 +0.02(+0.05%)
Jun 13, 2017 37.04 37.24 36.89 37.23 52,501 +0.29(+0.79%)
Jun 12, 2017 36.74 37.06 36.73 36.94 57,729 +0.10(+0.27%)
Jun 09, 2017 36.80 36.94 36.68 36.84 113,435 +0.07(+0.19%)
Jun 08, 2017 36.90 36.93 36.70 36.77 37,910 -0.12(-0.33%)
Jun 07, 2017 36.87 36.92 36.82 36.89 178,464 +0.11(+0.30%)
Jun 06, 2017 36.99 36.99 36.76 36.78 505,993 -0.30(-0.81%)
Jun 05, 2017 37.31 37.31 37.01 37.08 352,834 -0.20(-0.54%)
Jun 02, 2017 37.21 37.33 37.09 37.28 102,586 +0.10(+0.27%)
Jun 01, 2017 36.70 37.19 36.63 37.18 96,903 +0.58(+1.58%)
May 31, 2017 36.57 36.61 36.21 36.60 44,361 +0.12(+0.33%)
May 30, 2017 36.44 36.58 36.44 36.48 30,262 +0.00(+0.00%)
May 26, 2017 36.36 36.48 36.32 36.48 43,254 +0.08(+0.22%)
May 25, 2017 36.36 36.54 36.34 36.40 87,220 +0.26(+0.72%)
May 24, 2017 36.09 36.16 35.96 36.14 120,524 +0.04(+0.11%)
May 23, 2017 36.46 36.46 36.08 36.10 42,756 -0.24(-0.66%)
May 22, 2017 36.17 36.38 36.17 36.34 52,780 +0.22(+0.61%)
May 19, 2017 35.94 36.23 35.85 36.12 41,921 +0.22(+0.61%)
May 18, 2017 35.75 36.01 35.72 35.90 99,585 +0.15(+0.42%)
May 17, 2017 36.15 36.28 35.72 35.75 63,105 -0.65(-1.79%)
May 16, 2017 36.57 36.57 36.30 36.40 91,670 -0.17(-0.46%)
May 15, 2017 36.57 36.74 36.54 36.57 73,941 +0.08(+0.22%)
May 12, 2017 36.81 36.81 36.49 36.49 45,698 -0.36(-0.98%)
May 11, 2017 37.19 37.19 36.68 36.85 68,627 -0.49(-1.31%)
May 10, 2017 37.20 37.35 37.15 37.34 135,076 +0.09(+0.24%)
May 09, 2017 37.05 37.34 36.97 37.25 43,340 +0.25(+0.68%)
May 08, 2017 37.19 37.20 36.96 37.00 166,999 -0.11(-0.30%)
May 05, 2017 36.86 37.12 36.84 37.11 74,099 +0.36(+0.98%)
May 04, 2017 36.88 36.88 36.66 36.75 34,265 -0.11(-0.30%)
May 03, 2017 36.97 37.07 36.72 36.86 57,640 -0.12(-0.32%)
May 02, 2017 37.04 37.04 36.80 36.98 55,332 -0.05(-0.14%)
May 01, 2017 37.16 37.22 36.98 37.03 218,771 +0.01(+0.03%)
Apr 28, 2017 37.35 37.35 36.95 37.02 87,776 -0.30(-0.80%)
Apr 27, 2017 37.31 37.38 37.17 37.32 30,851 +0.09(+0.24%)
Apr 26, 2017 37.07 37.40 37.07 37.23 77,661 +0.24(+0.65%)
Apr 25, 2017 36.97 37.06 36.84 36.99 114,394 +0.17(+0.46%)
Apr 24, 2017 36.96 37.02 36.72 36.82 63,741 +0.26(+0.70%)
Apr 21, 2017 36.72 36.72 36.49 36.56 88,739 -0.16(-0.42%)
Apr 20, 2017 36.49 36.83 36.49 36.72 115,015 +0.36(+0.99%)
Apr 19, 2017 36.28 36.54 36.28 36.36 131,151 +0.16(+0.44%)
Apr 18, 2017 36.11 36.21 35.99 36.20 99,258 -0.03(-0.08%)
Apr 17, 2017 36.00 36.23 35.96 36.23 104,531 +0.31(+0.86%)
Apr 13, 2017 36.09 36.21 35.90 35.92 130,248 -0.24(-0.66%)
Apr 12, 2017 36.36 36.40 36.12 36.16 117,947 -0.24(-0.66%)
Apr 11, 2017 36.27 36.40 36.06 36.40 90,914 +0.11(+0.30%)
Apr 10, 2017 36.16 36.47 36.16 36.29 84,202 +0.16(+0.44%)
Apr 07, 2017 36.31 36.31 36.10 36.13 79,409 -0.17(-0.47%)
Apr 06, 2017 36.04 36.39 36.04 36.30 67,683 +0.34(+0.95%)
Apr 05, 2017 36.26 36.43 35.92 35.96 113,844 -0.17(-0.47%)
Apr 04, 2017 36.30 36.33 36.04 36.13 437,373 -0.31(-0.85%)
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.