Indicators

Consumer Disc Alphadex ETF FT (NY: FXD )

60.96 +0.97 (+1.62%)

Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	27.23	27.31	27.12	27.27	204,587	+0.01(+0.03%)
Sep 26, 2013	27.23	27.34	27.13	27.26	166,865	+0.09(+0.34%)
Sep 25, 2013	27.23	27.31	27.05	27.17	227,170	+0.01(+0.03%)
Sep 24, 2013	27.19	27.36	27.03	27.16	151,923	+0.05(+0.20%)
Sep 23, 2013	27.39	27.39	26.94	27.11	1,162,524	-0.28(-1.04%)
Sep 20, 2013	27.77	27.77	27.36	27.39	195,086	-0.25(-0.92%)
Sep 19, 2013	27.73	27.73	27.59	27.65	256,430	+0.08(+0.30%)
Sep 18, 2013	27.33	27.65	27.09	27.56	260,644	+0.31(+1.14%)
Sep 17, 2013	27.14	27.30	27.13	27.25	173,386	+0.20(+0.74%)
Sep 16, 2013	27.22	27.21	27.02	27.05	817,591	+0.13(+0.48%)
Sep 13, 2013	26.82	26.92	26.71	26.92	234,750	+0.13(+0.48%)
Sep 12, 2013	26.98	26.98	26.73	26.79	195,999	-0.08(-0.31%)
Sep 11, 2013	26.69	26.90	26.69	26.88	308,899	+0.07(+0.27%)
Sep 10, 2013	26.78	26.80	26.65	26.80	244,986	+0.24(+0.90%)
Sep 09, 2013	26.32	26.59	26.32	26.57	317,505	+0.37(+1.40%)
Sep 06, 2013	26.35	26.38	25.94	26.20	151,918	-0.02(-0.07%)
Sep 05, 2013	26.18	26.28	26.17	26.22	130,713	+0.13(+0.49%)
Sep 04, 2013	25.89	26.17	25.86	26.09	333,590	+0.22(+0.85%)

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.