Indicators

Consumer Disc Alphadex ETF FT (NY: FXD )

60.88 +0.93 (+1.55%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	54.27	54.93	53.50	54.40	96,458	+0.55(+1.01%)
Feb 25, 2021	55.76	55.87	53.60	53.85	153,038	-1.97(-3.53%)
Feb 24, 2021	55.39	55.84	54.95	55.82	87,877	+0.49(+0.88%)
Feb 23, 2021	55.04	55.51	53.70	55.33	258,955	-0.24(-0.44%)
Feb 22, 2021	55.72	56.38	55.58	55.58	65,763	-0.43(-0.77%)
Feb 19, 2021	55.61	56.14	55.61	56.01	208,412	+0.70(+1.27%)
Feb 18, 2021	55.05	55.51	54.84	55.30	66,797	-0.11(-0.19%)
Feb 17, 2021	55.28	55.47	54.76	55.41	62,912	-0.19(-0.33%)
Feb 16, 2021	56.31	56.31	55.50	55.60	84,094	-0.35(-0.63%)
Feb 12, 2021	55.46	55.99	55.46	55.95	82,195	+0.46(+0.83%)
Feb 11, 2021	55.75	55.90	55.15	55.49	72,121	+0.03(+0.05%)
Feb 10, 2021	55.76	55.85	54.82	55.46	144,738	-0.07(-0.12%)
Feb 09, 2021	55.40	55.72	55.25	55.53	127,421	+0.23(+0.42%)
Feb 08, 2021	54.89	55.34	54.83	55.29	80,314	+0.81(+1.48%)
Feb 05, 2021	54.25	54.59	54.20	54.48	276,447	+0.69(+1.29%)
Feb 04, 2021	53.36	53.86	53.25	53.79	117,337	+0.81(+1.53%)
Feb 03, 2021	52.81	53.18	52.50	52.98	120,333	+0.24(+0.46%)
Feb 02, 2021	52.49	52.91	52.35	52.74	57,029	+0.68(+1.31%)

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.