Indicators

Consumer Disc Alphadex ETF FT (NY: FXD )

60.88 +0.93 (+1.55%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	33.08	33.08	32.65	32.71	348,173	-0.31(-0.93%)
Nov 27, 2015	33.05	33.09	32.89	33.02	54,825	-0.05(-0.14%)
Nov 25, 2015	32.91	33.06	33.06	33.06	195,707	+0.16(+0.49%)
Nov 24, 2015	32.61	32.98	32.52	32.90	187,009	+0.07(+0.21%)
Nov 23, 2015	32.58	32.94	32.58	32.83	359,629	+0.17(+0.53%)
Nov 20, 2015	32.59	32.73	32.57	32.66	529,498	+0.30(+0.93%)
Nov 19, 2015	32.32	32.44	32.27	32.36	370,795	+0.03(+0.09%)
Nov 18, 2015	31.87	32.35	31.72	32.33	373,859	+0.58(+1.81%)
Nov 17, 2015	31.83	32.10	31.67	31.75	402,910	-0.01(-0.03%)
Nov 16, 2015	31.33	31.78	31.26	31.76	405,144	+0.35(+1.12%)
Nov 13, 2015	32.12	32.14	31.40	31.41	234,485	-1.00(-3.09%)
Nov 12, 2015	32.67	32.76	32.41	32.41	195,929	-0.46(-1.41%)
Nov 11, 2015	33.20	33.20	32.81	32.88	586,692	-0.32(-0.98%)
Nov 10, 2015	32.82	33.20	32.81	33.20	280,127	+0.32(+0.96%)
Nov 09, 2015	33.22	33.22	32.65	32.89	356,672	-0.41(-1.23%)
Nov 06, 2015	33.26	33.35	33.11	33.29	222,154	-0.06(-0.17%)
Nov 05, 2015	33.29	33.39	33.08	33.35	259,241	+0.12(+0.36%)
Nov 04, 2015	33.49	33.49	33.07	33.23	542,330	-0.23(-0.69%)
Nov 03, 2015	33.34	33.57	33.33	33.46	813,259	+0.06(+0.19%)

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.