Skip to main content

Consumer Disc Alphadex ETF FT (NY: FXD )

59.91 +0.32 (+0.53%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 41.34 41.58 41.34 41.46 17,405 +0.00(+0.00%)
Sep 27, 2018 41.41 41.57 41.32 41.46 14,260 -0.02(-0.05%)
Sep 26, 2018 41.39 41.77 41.39 41.48 21,993 +0.16(+0.39%)
Sep 25, 2018 41.43 41.43 41.26 41.31 18,006 -0.05(-0.12%)
Sep 24, 2018 41.63 41.63 41.23 41.36 25,132 -0.41(-0.98%)
Sep 21, 2018 41.99 42.05 41.74 41.77 14,994 -0.11(-0.27%)
Sep 20, 2018 41.89 41.91 41.69 41.89 22,789 +0.10(+0.25%)
Sep 19, 2018 41.80 41.96 41.76 41.78 67,526 +0.02(+0.05%)
Sep 18, 2018 41.45 41.85 41.45 41.76 28,450 +0.36(+0.88%)
Sep 17, 2018 41.85 41.85 41.38 41.40 16,562 -0.44(-1.05%)
Sep 14, 2018 41.82 41.90 41.65 41.84 58,718 +0.08(+0.19%)
Sep 13, 2018 41.78 41.87 41.70 41.76 23,511 +0.06(+0.14%)
Sep 12, 2018 41.55 41.71 41.46 41.70 26,445 +0.11(+0.27%)
Sep 11, 2018 41.48 41.68 41.42 41.59 26,121 +0.01(+0.02%)
Sep 10, 2018 41.50 41.62 41.44 41.58 18,461 +0.29(+0.69%)
Sep 07, 2018 41.19 41.56 41.19 41.29 17,539 -0.08(-0.18%)
Sep 06, 2018 41.69 41.77 41.37 41.37 15,642 -0.29(-0.69%)
Sep 05, 2018 41.81 41.81 41.49 41.66 43,741 -0.20(-0.48%)
Sep 04, 2018 41.69 41.89 41.55 41.86 58,925 +0.11(+0.27%)
Aug 31, 2018 41.74 41.74 41.74 0 +0.27(+0.64%)
Aug 30, 2018 41.69 41.71 41.39 41.48 24,029 -0.41(-0.98%)
Aug 29, 2018 41.83 41.95 41.54 41.89 26,656 +0.07(+0.16%)
Aug 28, 2018 41.87 41.89 41.64 41.82 24,295 +0.07(+0.16%)
Aug 27, 2018 41.76 41.99 41.74 41.75 13,038 +0.11(+0.27%)
Aug 24, 2018 41.61 41.69 41.52 41.64 19,534 +0.03(+0.07%)
Aug 23, 2018 41.59 41.69 41.50 41.61 40,109 -0.01(-0.02%)
Aug 22, 2018 41.87 41.96 41.57 41.62 72,843 -0.22(-0.52%)
Aug 21, 2018 41.54 41.89 41.54 41.84 56,782 +0.50(+1.20%)
Aug 20, 2018 41.04 41.36 41.04 41.34 20,350 +0.36(+0.88%)
Aug 17, 2018 40.70 41.02 40.69 40.98 17,329 +0.23(+0.56%)
Aug 16, 2018 40.84 40.90 40.71 40.75 38,039 +0.20(+0.49%)
Aug 15, 2018 40.90 40.90 40.36 40.55 119,817 -0.58(-1.41%)
Aug 14, 2018 40.70 41.20 40.70 41.13 47,265 +0.56(+1.38%)
Aug 13, 2018 40.76 40.84 40.45 40.57 43,210 -0.31(-0.77%)
Aug 10, 2018 40.82 41.02 40.67 40.89 36,653 -0.15(-0.37%)
Aug 09, 2018 40.87 41.18 40.87 41.04 20,143 +0.25(+0.61%)
Aug 08, 2018 40.80 40.85 40.64 40.79 124,480 -0.05(-0.12%)
Aug 07, 2018 40.67 40.90 40.64 40.84 51,934 +0.23(+0.56%)
Aug 06, 2018 40.39 40.67 40.39 40.61 49,945 +0.11(+0.28%)
Aug 03, 2018 40.30 40.50 40.30 40.50 82,444 +0.27(+0.66%)
Aug 02, 2018 39.71 40.25 39.70 40.23 41,154 +0.30(+0.76%)
Aug 01, 2018 40.33 40.35 39.81 39.92 125,668 -0.50(-1.22%)
Jul 31, 2018 40.23 40.50 40.17 40.42 28,366 +0.31(+0.78%)
Jul 30, 2018 40.11 40.30 40.02 40.10 28,837 -0.01(-0.02%)
Jul 27, 2018 40.66 40.79 40.02 40.11 72,467 -0.42(-1.03%)
Jul 26, 2018 40.49 40.85 40.40 40.53 80,953 +0.03(+0.07%)
Jul 25, 2018 40.36 40.50 40.04 40.50 43,557 +0.09(+0.21%)
Jul 24, 2018 41.05 41.09 40.31 40.42 31,657 -0.50(-1.21%)
Jul 23, 2018 40.90 41.04 40.83 40.91 47,312 -0.04(-0.09%)
Jul 20, 2018 41.22 41.22 40.94 40.95 27,738 -0.38(-0.92%)
Jul 19, 2018 41.11 41.42 41.09 41.33 116,068 +0.09(+0.21%)
Jul 18, 2018 41.22 41.26 41.10 41.25 23,059 +0.07(+0.16%)
Jul 17, 2018 40.82 41.23 40.82 41.18 20,843 +0.19(+0.46%)
Jul 16, 2018 41.21 41.21 40.90 40.99 13,310 -0.14(-0.35%)
Jul 13, 2018 41.00 41.28 41.00 41.13 57,512 +0.10(+0.26%)
Jul 12, 2018 41.10 41.10 40.78 41.03 162,175 +0.12(+0.30%)
Jul 11, 2018 41.01 41.07 40.81 40.90 141,000 -0.36(-0.88%)
Jul 10, 2018 41.34 41.34 41.07 41.27 344,446 -0.01(-0.02%)
Jul 09, 2018 41.15 41.30 41.07 41.28 96,991 +0.30(+0.72%)
Jul 06, 2018 40.59 41.00 40.53 40.98 150,887 +0.41(+1.01%)
Jul 05, 2018 40.41 40.58 40.22 40.57 277,658 +0.38(+0.95%)
Jul 03, 2018 40.19 40.19 40.19 0 -0.05(-0.12%)
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.