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 (%)
Dec 31, 2020 49.50 49.50 49.50 74,755 -0.24(-0.49%)
Dec 30, 2020 49.47 49.85 49.47 49.75 74,755 +0.45(+0.91%)
Dec 29, 2020 49.72 49.84 48.99 49.30 42,744 -0.22(-0.45%)
Dec 28, 2020 50.13 50.20 49.52 49.52 32,439 -0.20(-0.41%)
Dec 24, 2020 49.75 49.77 49.57 49.73 20,761 +0.03(+0.05%)
Dec 23, 2020 49.64 49.86 49.54 49.70 45,486 +0.17(+0.33%)
Dec 22, 2020 49.43 49.61 49.27 49.54 44,026 +0.23(+0.47%)
Dec 21, 2020 48.73 49.42 48.43 49.30 68,596 -0.05(-0.10%)
Dec 18, 2020 49.59 49.59 49.13 49.35 61,622 -0.09(-0.18%)
Dec 17, 2020 49.10 49.44 49.08 49.44 88,601 +0.56(+1.15%)
Dec 16, 2020 48.66 48.93 48.63 48.87 95,908 +0.21(+0.44%)
Dec 15, 2020 48.16 48.66 48.10 48.66 83,692 +0.89(+1.87%)
Dec 14, 2020 48.21 48.37 47.77 47.77 48,528 -0.04(-0.08%)
Dec 11, 2020 47.86 48.10 47.44 47.81 48,042 -0.20(-0.43%)
Dec 10, 2020 47.52 48.02 47.52 48.01 47,455 +0.19(+0.41%)
Dec 09, 2020 48.19 48.40 47.61 47.81 43,653 -0.21(-0.45%)
Dec 08, 2020 47.97 48.09 47.81 48.03 54,409 -0.08(-0.16%)
Dec 07, 2020 48.01 48.15 47.73 48.11 62,694 +0.17(+0.34%)
Dec 04, 2020 47.81 47.99 47.69 47.94 38,269 +0.25(+0.53%)
Dec 03, 2020 47.27 47.93 47.27 47.69 39,749 +0.52(+1.11%)
Dec 02, 2020 47.22 47.30 46.98 47.16 85,553 -0.36(-0.76%)
Dec 01, 2020 47.34 47.63 47.24 47.52 169,817 +0.59(+1.26%)
Nov 30, 2020 47.35 47.41 46.29 46.93 48,968 -0.46(-0.96%)
Nov 27, 2020 47.37 47.51 47.26 47.39 11,933 +0.26(+0.56%)
Nov 25, 2020 47.06 47.27 46.77 47.12 133,121 -0.01(-0.02%)
Nov 24, 2020 47.16 47.21 46.99 47.13 94,450 +0.53(+1.15%)
Nov 23, 2020 46.08 46.77 46.08 46.60 71,108 +0.89(+1.96%)
Nov 20, 2020 45.79 45.90 45.59 45.71 79,008 +0.03(+0.06%)
Nov 19, 2020 45.35 45.73 45.26 45.68 75,962 +0.42(+0.92%)
Nov 18, 2020 45.43 45.88 45.26 45.26 76,688 -0.18(-0.39%)
Nov 17, 2020 44.92 45.60 44.73 45.43 201,998 +0.20(+0.45%)
Nov 16, 2020 44.94 45.23 44.51 45.23 325,811 +0.79(+1.77%)
Nov 13, 2020 43.91 44.47 43.91 44.44 52,878 +0.84(+1.92%)
Nov 12, 2020 44.15 44.27 43.33 43.61 204,567 -0.65(-1.47%)
Nov 11, 2020 44.34 44.42 43.86 44.26 204,425 +0.33(+0.75%)
Nov 10, 2020 43.71 44.19 43.23 43.93 106,315 +0.17(+0.38%)
Nov 09, 2020 45.88 45.88 43.68 43.76 82,092 -0.58(-1.32%)
Nov 06, 2020 44.40 44.55 44.22 44.34 35,800 -0.01(-0.02%)
Nov 05, 2020 43.94 44.50 43.92 44.35 112,650 +1.04(+2.40%)
Nov 04, 2020 43.11 43.74 42.96 43.31 94,227 +0.48(+1.11%)
Nov 03, 2020 42.27 42.97 42.11 42.84 57,577 +1.10(+2.63%)
Nov 02, 2020 41.56 42.01 41.29 41.74 254,979 +0.52(+1.27%)
Oct 30, 2020 41.52 41.92 40.80 41.21 320,046 -0.65(-1.56%)
Oct 29, 2020 41.69 42.16 41.51 41.87 56,390 +0.16(+0.37%)
Oct 28, 2020 41.90 42.26 41.70 41.71 161,126 -1.06(-2.48%)
Oct 27, 2020 43.06 43.11 42.69 42.77 75,694 -0.23(-0.54%)
Oct 26, 2020 43.39 43.49 42.45 43.00 48,814 -0.89(-2.04%)
Oct 23, 2020 43.73 43.93 43.41 43.90 45,265 +0.41(+0.94%)
Oct 22, 2020 43.31 43.54 42.91 43.49 43,382 +0.18(+0.43%)
Oct 21, 2020 43.75 43.86 43.27 43.30 43,849 -0.37(-0.85%)
Oct 20, 2020 43.67 44.16 43.57 43.67 39,292 +0.30(+0.69%)
Oct 19, 2020 44.01 44.16 43.32 43.37 63,789 -0.51(-1.15%)
Oct 16, 2020 44.29 44.33 43.88 43.88 45,779 -0.22(-0.51%)
Oct 15, 2020 43.19 44.13 43.19 44.10 39,402 +0.34(+0.78%)
Oct 14, 2020 44.16 44.37 43.68 43.76 51,363 -0.30(-0.68%)
Oct 13, 2020 43.79 44.17 43.79 44.06 49,037 +0.15(+0.33%)
Oct 12, 2020 43.99 44.05 43.80 43.92 47,103 +0.15(+0.33%)
Oct 09, 2020 43.91 43.96 43.67 43.77 201,121 +0.16(+0.36%)
Oct 08, 2020 43.52 43.62 43.22 43.62 76,504 +0.49(+1.13%)
Oct 07, 2020 42.75 43.23 42.75 43.13 32,806 +0.88(+2.09%)
Oct 06, 2020 42.99 43.36 42.21 42.25 44,904 -0.61(-1.43%)
Oct 05, 2020 42.45 42.90 42.45 42.86 100,807 +0.69(+1.64%)
Oct 02, 2020 41.21 42.34 41.21 42.17 298,442 -0.02(-0.05%)
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.