Indicators

Consumer Disc Alphadex ETF FT (NY: FXD )

60.96 +0.97 (+1.62%)

Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	15.43	15.43	15.09	15.24	254,784	-0.04(-0.29%)
Sep 29, 2010	15.21	15.36	15.21	15.28	316,805	-0.02(-0.15%)
Sep 28, 2010	15.24	15.33	15.01	15.31	304,210	+0.13(+0.85%)
Sep 27, 2010	15.30	15.30	15.11	15.18	390,814	-0.03(-0.18%)
Sep 24, 2010	15.11	15.20	15.02	15.20	369,209	+0.39(+2.66%)
Sep 23, 2010	14.81	15.00	14.72	14.81	968,404	-0.06(-0.43%)
Sep 22, 2010	15.03	15.03	14.78	14.87	1,893,128	-0.07(-0.48%)
Sep 21, 2010	15.12	15.12	14.90	14.95	3,046,318	-0.09(-0.59%)
Sep 20, 2010	14.77	15.05	14.77	15.03	188,129	+0.28(+1.87%)
Sep 17, 2010	14.76	14.78	14.64	14.76	106,324	+0.06(+0.40%)
Sep 15, 2010	14.60	14.70	14.55	14.70	248,449	+0.03(+0.21%)
Sep 14, 2010	14.57	14.76	14.55	14.67	104,537	+0.05(+0.37%)
Sep 13, 2010	14.66	14.66	14.53	14.61	122,822	+0.22(+1.55%)
Sep 10, 2010	14.37	14.46	14.33	14.39	84,413	+0.08(+0.56%)
Sep 09, 2010	14.41	14.45	14.27	14.31	169,523	+0.03(+0.19%)
Sep 08, 2010	14.22	14.34	14.21	14.28	206,737	+0.10(+0.69%)
Sep 07, 2010	14.31	14.34	14.17	14.19	72,335	-0.23(-1.61%)
Sep 03, 2010	14.33	14.48	14.28	14.42	85,052	+0.21(+1.44%)
Sep 02, 2010	14.03	14.22	13.97	14.21	68,220	+0.31(+2.25%)

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.