Indicators

Consumer Disc Alphadex ETF FT (NY: FXD )

59.42 -1.01 (-1.67%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	47.42	47.48	46.37	47.01	48,891	-0.46(-0.96%)
Nov 27, 2020	47.44	47.59	47.34	47.46	11,914	+0.26(+0.56%)
Nov 25, 2020	47.13	47.35	46.84	47.20	132,909	-0.01(-0.02%)
Nov 24, 2020	47.24	47.29	47.06	47.21	94,300	+0.54(+1.15%)
Nov 23, 2020	46.15	46.85	46.15	46.67	70,995	+0.90(+1.96%)
Nov 20, 2020	45.87	45.98	45.66	45.78	78,883	+0.03(+0.06%)
Nov 19, 2020	45.42	45.81	45.34	45.75	75,841	+0.42(+0.92%)
Nov 18, 2020	45.51	45.95	45.33	45.33	76,567	-0.18(-0.39%)
Nov 17, 2020	44.99	45.67	44.80	45.51	201,678	+0.20(+0.45%)
Nov 16, 2020	45.01	45.30	44.58	45.30	325,294	+0.79(+1.77%)
Nov 13, 2020	43.98	44.54	43.98	44.51	52,794	+0.84(+1.92%)
Nov 12, 2020	44.22	44.34	43.40	43.68	204,242	-0.65(-1.47%)
Nov 11, 2020	44.42	44.49	43.93	44.33	204,100	+0.33(+0.75%)
Nov 10, 2020	43.78	44.26	43.30	44.00	106,147	+0.17(+0.38%)
Nov 09, 2020	45.95	45.95	43.75	43.83	81,962	-0.58(-1.32%)
Nov 06, 2020	44.47	44.62	44.29	44.42	35,743	-0.01(-0.02%)
Nov 05, 2020	44.01	44.57	43.99	44.42	112,472	+1.04(+2.40%)
Nov 04, 2020	43.18	43.81	43.03	43.38	94,078	+0.48(+1.11%)
Nov 03, 2020	42.34	43.04	42.18	42.91	57,486	+1.10(+2.63%)

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.