Indicators

Consumer Disc Alphadex ETF FT (NY: FXD )

63.72 +0.20 (+0.31%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	61.41	61.62	61.15	61.49	35,391	+0.36(+0.59%)
Feb 28, 2024	60.79	61.34	60.79	61.13	26,154	+0.02(+0.03%)
Feb 27, 2024	61.00	61.20	60.90	61.11	46,558	+0.71(+1.17%)
Feb 26, 2024	60.48	60.80	60.34	60.40	71,597	-0.15(-0.25%)
Feb 23, 2024	60.35	60.85	60.15	60.55	104,644	+0.33(+0.55%)
Feb 22, 2024	59.83	60.34	59.81	60.22	36,853	+0.91(+1.53%)
Feb 21, 2024	59.22	59.54	59.01	59.32	68,721	-0.06(-0.10%)
Feb 20, 2024	59.33	59.42	59.12	59.38	47,318	-0.39(-0.65%)
Feb 16, 2024	59.92	60.27	59.70	59.76	29,436	-0.49(-0.81%)
Feb 15, 2024	59.76	60.30	59.76	60.25	57,392	+0.73(+1.22%)
Feb 14, 2024	59.15	59.55	58.79	59.52	157,127	+1.08(+1.84%)
Feb 13, 2024	58.51	58.70	58.06	58.45	50,474	-1.56(-2.59%)
Feb 12, 2024	59.25	60.16	59.25	60.00	32,391	+0.78(+1.31%)
Feb 09, 2024	59.08	59.37	58.85	59.23	117,521	+0.04(+0.07%)
Feb 08, 2024	58.71	59.20	58.71	59.19	103,758	+0.68(+1.16%)
Feb 07, 2024	58.61	58.71	58.19	58.51	36,222	+0.12(+0.21%)
Feb 06, 2024	57.81	58.44	57.81	58.39	114,528	+0.62(+1.07%)
Feb 05, 2024	58.06	58.06	57.43	57.77	31,837	-0.74(-1.26%)
Feb 02, 2024	57.99	58.79	57.77	58.51	33,898	+0.09(+0.15%)

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.