Indicators

Consumer Disc Alphadex ETF FT (NY: FXD )

60.17 -0.40 (-0.66%)

Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	12.98	12.98	12.71	12.82	20,152	-0.06(-0.48%)
Nov 27, 2009	13.09	13.09	12.73	12.88	19,323	-0.27(-2.03%)
Nov 25, 2009	13.03	13.15	12.99	13.15	79,636	+0.21(+1.65%)
Nov 24, 2009	13.10	13.10	12.88	12.94	45,245	-0.10(-0.75%)
Nov 23, 2009	13.01	13.19	12.99	13.03	61,418	+0.10(+0.76%)
Nov 20, 2009	12.97	13.02	12.85	12.94	48,357	-0.09(-0.68%)
Nov 19, 2009	13.18	13.18	12.88	13.02	167,151	-0.23(-1.75%)
Nov 18, 2009	13.31	13.32	13.17	13.26	101,053	-0.03(-0.20%)
Nov 17, 2009	13.28	13.29	13.10	13.28	84,367	-0.05(-0.40%)
Nov 16, 2009	13.26	13.35	13.26	13.34	51,045	+0.24(+1.83%)
Nov 13, 2009	12.99	13.14	12.94	13.10	102,102	+0.14(+1.10%)
Nov 12, 2009	13.19	13.20	12.93	12.95	36,212	-0.21(-1.62%)
Nov 11, 2009	13.23	13.29	13.10	13.17	174,116	+0.06(+0.48%)
Nov 10, 2009	13.08	13.15	12.96	13.11	46,557	+0.04(+0.34%)
Nov 09, 2009	12.82	13.06	12.82	13.06	22,689	+0.38(+3.02%)
Nov 06, 2009	12.63	12.69	12.48	12.68	16,582	+0.10(+0.78%)
Nov 05, 2009	12.38	12.60	12.36	12.58	11,086	+0.19(+1.51%)
Nov 04, 2009	12.52	12.53	12.39	12.39	22,655	+0.05(+0.43%)
Nov 03, 2009	12.12	12.35	12.12	12.34	20,401	+0.18(+1.46%)

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.