Indicators

Consumer Disc Alphadex ETF FT (NY: FXD )

60.17 UNCHANGED

Streaming Delayed 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 (%)
Feb 28, 2013	22.40	22.61	22.40	22.48	100,293	+0.05(+0.24%)
Feb 27, 2013	22.13	22.50	21.75	22.43	169,879	+0.32(+1.45%)
Feb 26, 2013	22.02	22.15	21.84	22.11	124,526	-0.22(-0.98%)
Feb 22, 2013	22.31	22.35	22.16	22.33	150,425	+0.13(+0.58%)
Feb 21, 2013	22.42	22.42	22.08	22.20	178,818	-0.28(-1.26%)
Feb 20, 2013	22.88	22.88	22.48	22.48	129,389	-0.41(-1.78%)
Feb 19, 2013	22.97	22.97	22.79	22.89	172,273	+0.10(+0.43%)
Feb 15, 2013	22.77	22.94	22.72	22.79	145,356	+0.00(+0.00%)
Feb 14, 2013	22.75	22.81	22.70	22.79	192,237	-0.01(-0.04%)
Feb 13, 2013	22.82	22.90	22.76	22.80	78,962	+0.02(+0.08%)
Feb 12, 2013	22.70	22.83	22.68	22.78	52,628	+0.15(+0.65%)
Feb 11, 2013	22.65	22.69	22.57	22.64	53,284	-0.03(-0.12%)
Feb 08, 2013	22.52	22.67	22.52	22.66	129,199	+0.16(+0.73%)
Feb 07, 2013	22.49	22.55	22.28	22.50	95,784	+0.06(+0.28%)
Feb 06, 2013	22.25	22.47	22.25	22.44	436,122	+0.37(+1.70%)
Feb 04, 2013	22.23	22.30	22.03	22.06	210,777	-0.26(-1.19%)

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.