Indicators

Consumer Disc Alphadex ETF FT (NY: FXD )

59.99 -0.42 (-0.70%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	52.09	52.18	51.03	51.15	154,539	-0.94(-1.80%)
Jan 28, 2021	52.35	52.59	52.07	52.09	77,906	-0.12(-0.22%)
Jan 27, 2021	52.78	52.96	51.95	52.20	230,225	-1.09(-2.05%)
Jan 26, 2021	53.56	53.67	52.96	53.30	247,233	+0.14(+0.26%)
Jan 25, 2021	53.28	54.02	52.74	53.16	266,591	-0.08(-0.15%)
Jan 22, 2021	53.02	53.28	52.70	53.24	2,163,963	-0.02(-0.04%)
Jan 21, 2021	53.22	53.61	53.11	53.26	156,393	+0.25(+0.48%)
Jan 20, 2021	52.56	53.05	52.56	53.00	98,292	+0.73(+1.40%)
Jan 19, 2021	52.56	52.56	51.91	52.27	120,694	+0.23(+0.45%)
Jan 15, 2021	52.47	52.47	51.62	52.04	86,813	-0.61(-1.17%)
Jan 14, 2021	52.44	52.96	52.44	52.65	134,481	+0.34(+0.65%)
Jan 13, 2021	52.55	52.65	52.30	52.31	90,571	-0.25(-0.48%)
Jan 12, 2021	51.76	52.58	51.76	52.56	103,693	+1.03(+2.00%)
Jan 11, 2021	50.74	51.75	50.74	51.53	157,390	+0.23(+0.46%)
Jan 08, 2021	51.41	51.62	50.86	51.30	206,257	+0.16(+0.30%)
Jan 07, 2021	50.64	51.23	50.64	51.14	54,305	+0.78(+1.55%)
Jan 06, 2021	49.31	50.74	49.28	50.36	144,465	+1.03(+2.09%)
Jan 05, 2021	48.54	49.37	48.54	49.33	258,022	+0.64(+1.32%)

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.