Skip to main content

Consumer Disc Alphadex ETF FT (NY: FXD )

59.42 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 16.80 16.94 16.68 16.85 397,735 -0.07(-0.42%)
Nov 29, 2010 16.98 16.98 16.73 16.92 463,128 -0.10(-0.58%)
Nov 26, 2010 17.02 17.06 16.95 17.02 90,235 -0.05(-0.31%)
Nov 24, 2010 16.82 17.07 17.07 17.07 339,479 +0.33(+1.97%)
Nov 23, 2010 16.75 16.81 16.65 16.74 345,668 -0.16(-0.95%)
Nov 22, 2010 16.74 16.91 16.68 16.90 238,505 +0.15(+0.91%)
Nov 19, 2010 16.70 16.76 16.57 16.75 179,768 +0.10(+0.59%)
Nov 18, 2010 16.75 16.82 16.63 16.65 157,094 +0.12(+0.70%)
Nov 17, 2010 16.44 16.54 16.36 16.53 189,625 +0.21(+1.26%)
Nov 16, 2010 16.51 16.59 16.25 16.33 284,249 -0.24(-1.45%)
Nov 15, 2010 16.71 16.76 16.53 16.57 164,341 -0.03(-0.16%)
Nov 12, 2010 16.80 16.85 16.52 16.60 283,723 -0.28(-1.64%)
Nov 11, 2010 16.71 16.92 16.63 16.87 120,364 +0.06(+0.37%)
Nov 10, 2010 16.73 16.81 16.57 16.81 111,533 +0.13(+0.80%)
Nov 09, 2010 16.98 16.98 16.59 16.68 277,902 -0.19(-1.11%)
Nov 08, 2010 16.79 16.86 16.68 16.86 196,974 +0.05(+0.32%)
Nov 05, 2010 16.72 16.88 16.68 16.81 185,884 +0.13(+0.80%)
Nov 04, 2010 16.66 16.68 16.55 16.68 236,939 +0.33(+2.02%)
Nov 03, 2010 16.38 16.38 16.13 16.35 151,698 +0.05(+0.33%)
Nov 02, 2010 16.26 16.33 16.13 16.29 197,143 +0.22(+1.36%)
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.