Indicators

Consumer Disc Alphadex ETF FT (NY: FXD )

60.96 UNCHANGED

Streaming Delayed 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 29, 2023	51.30	51.41	50.70	50.80	214,896	+0.06(+0.12%)
Sep 28, 2023	50.00	50.91	49.82	50.74	48,201	+0.67(+1.33%)
Sep 27, 2023	50.01	50.31	49.67	50.07	113,825	+0.34(+0.68%)
Sep 26, 2023	50.08	50.42	49.71	49.73	91,080	-0.61(-1.21%)
Sep 25, 2023	50.18	50.48	50.25	50.34	45,843	+0.06(+0.12%)
Sep 22, 2023	50.99	51.11	50.24	50.28	112,993	-0.41(-0.82%)
Sep 21, 2023	51.26	51.43	50.69	50.69	106,246	-1.09(-2.11%)
Sep 20, 2023	52.60	52.60	51.75	51.79	45,602	-0.30(-0.57%)
Sep 19, 2023	52.01	52.17	51.70	52.09	265,516	-0.03(-0.06%)
Sep 18, 2023	52.45	52.46	52.08	52.12	55,625	-0.46(-0.87%)
Sep 15, 2023	53.00	53.07	52.48	52.57	36,441	-0.65(-1.21%)
Sep 14, 2023	52.78	53.24	52.57	53.22	47,182	+0.86(+1.63%)
Sep 13, 2023	52.73	52.74	52.23	52.36	52,412	-0.48(-0.90%)
Sep 12, 2023	52.80	53.25	52.76	52.84	71,922	-0.15(-0.28%)
Sep 11, 2023	53.12	53.30	52.89	52.99	110,769	+0.15(+0.28%)
Sep 08, 2023	52.77	53.03	52.71	52.84	504,799	+0.01(+0.02%)
Sep 07, 2023	52.82	52.93	52.56	52.83	138,867	-0.38(-0.71%)
Sep 06, 2023	53.36	53.73	52.92	53.21	78,543	-0.31(-0.58%)
Sep 05, 2023	53.92	53.92	53.47	53.52	44,130	-0.91(-1.66%)

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.