Indicators

Consumer Disc Alphadex ETF FT (NY: FXD )

61.33 -0.19 (-0.31%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	64.31	64.54	64.54	64.54	25,944	+0.39(+0.60%)
Mar 27, 2024	63.48	64.16	63.48	64.15	153,735	+1.03(+1.63%)
Mar 26, 2024	63.43	63.49	63.10	63.12	19,862	+0.10(+0.16%)
Mar 25, 2024	63.39	63.54	63.02	63.02	41,300	-0.34(-0.54%)
Mar 22, 2024	63.63	63.66	63.33	63.36	22,221	-0.57(-0.89%)
Mar 21, 2024	63.62	64.04	63.62	63.93	19,082	+0.70(+1.10%)
Mar 20, 2024	62.02	63.25	62.02	63.23	48,188	+1.14(+1.83%)
Mar 19, 2024	61.68	62.10	61.50	62.10	82,088	+0.52(+0.85%)
Mar 18, 2024	61.79	61.86	61.35	61.57	32,127	-0.07(-0.11%)
Mar 15, 2024	61.66	62.00	61.57	61.64	30,108	-0.18(-0.29%)
Mar 14, 2024	62.53	62.57	61.45	61.82	22,980	-0.73(-1.17%)
Mar 13, 2024	61.90	62.75	61.90	62.55	24,573	+0.65(+1.05%)
Mar 12, 2024	61.71	61.96	61.55	61.90	21,454	+0.30(+0.49%)
Mar 11, 2024	61.50	61.70	61.26	61.60	52,467	-0.11(-0.18%)
Mar 08, 2024	62.32	62.61	61.53	61.71	75,887	-0.39(-0.62%)
Mar 07, 2024	61.92	62.18	61.92	62.09	21,139	+0.37(+0.60%)
Mar 06, 2024	61.98	62.05	61.48	61.73	215,104	+0.01(+0.02%)
Mar 05, 2024	61.56	62.08	61.56	61.72	27,547	-0.08(-0.13%)
Mar 04, 2024	62.08	62.30	61.76	61.80	40,277	-0.10(-0.16%)

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.