Indicators

Consumer Disc Alphadex ETF FT (NY: FXD )

59.99 UNCHANGED

Streaming Delayed 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 31, 2022	54.91	56.39		56.36	322,613	+1.39(+2.53%)
Jan 28, 2022	53.99	54.98	53.09	54.96	300,029	+0.88(+1.63%)
Jan 27, 2022	55.16	55.80	53.81	54.08	359,960	-0.56(-1.02%)
Jan 26, 2022	56.44	56.63	54.20	54.64	213,028	-0.90(-1.62%)
Jan 25, 2022	55.43	56.10	54.56	55.54	217,799	-0.85(-1.51%)
Jan 24, 2022	53.78	56.44	53.32	56.40	712,453	+1.91(+3.51%)
Jan 21, 2022	54.95	55.67	54.26	54.48	481,647	-0.75(-1.35%)
Jan 20, 2022	56.92	57.46	55.11	55.23	400,222	-1.50(-2.65%)
Jan 19, 2022	57.66	57.82	56.73	56.73	216,632	-0.64(-1.11%)
Jan 18, 2022	58.04	58.04	57.17	57.37	62,440	-1.14(-1.94%)
Jan 14, 2022				58.50	0	-0.68(-1.14%)
Jan 13, 2022	59.44	59.93	59.03	59.18	71,946	+0.05(+0.08%)
Jan 12, 2022	59.49	59.70	58.67	59.13	98,955	-0.04(-0.07%)
Jan 11, 2022	58.62	59.22	58.22	59.17	115,880	+0.49(+0.84%)
Jan 10, 2022	59.06	59.06	57.36	58.68	88,361	-0.79(-1.34%)
Jan 07, 2022	60.00	60.29	59.38	59.48	79,244	-0.48(-0.80%)
Jan 06, 2022	59.93	60.35	59.13	59.96	311,042	+0.21(+0.34%)
Jan 05, 2022	61.30	61.55	59.75	59.75	131,475	-1.67(-2.71%)
Jan 04, 2022	61.13	61.64	61.13	61.42	324,849	+0.46(+0.76%)

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.