Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Consumer Disc Alphadex ETF FT (NY: FXD )

61.33 -0.19 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 36.08 36.55 35.86 36.36 166,720 +0.14(+0.38%)
Jun 29, 2020 35.10 36.28 34.74 36.23 167,436 +1.38(+3.97%)
Jun 26, 2020 35.72 35.80 34.74 34.85 297,619 -0.92(-2.58%)
Jun 25, 2020 35.29 35.83 34.94 35.77 148,713 +0.10(+0.29%)
Jun 24, 2020 36.77 36.84 35.20 35.67 283,150 -1.65(-4.43%)
Jun 23, 2020 37.38 37.46 36.95 37.32 151,783 +0.43(+1.16%)
Jun 22, 2020 36.55 37.01 36.15 36.89 890,412 +0.18(+0.50%)
Jun 19, 2020 38.24 38.24 36.46 36.71 193,901 -0.77(-2.05%)
Jun 18, 2020 37.07 37.81 36.82 37.48 310,109 +0.06(+0.16%)
Jun 17, 2020 38.07 38.07 37.35 37.42 869,465 -0.67(-1.76%)
Jun 16, 2020 39.19 39.21 37.42 38.09 774,285 +0.85(+2.27%)
Jun 15, 2020 35.47 37.49 35.32 37.24 1,170,005 +0.30(+0.82%)
Jun 12, 2020 37.42 37.65 35.75 36.94 16,677,038 +1.23(+3.43%)
Jun 11, 2020 36.86 37.20 35.51 35.72 754,553 -3.11(-8.02%)
Jun 10, 2020 40.07 40.07 38.39 38.83 3,128,515 -1.40(-3.48%)
Jun 09, 2020 40.49 40.81 40.03 40.23 535,636 -1.54(-3.70%)
Jun 08, 2020 41.10 41.77 40.86 41.77 278,320 +1.73(+4.32%)
Jun 05, 2020 40.55 40.88 39.84 40.04 293,627 +1.61(+4.20%)
Jun 04, 2020 37.79 38.71 37.37 38.43 236,738 +0.62(+1.65%)
Jun 03, 2020 37.07 37.96 36.82 37.81 280,641 +1.54(+4.24%)
Jun 02, 2020 36.07 36.32 35.80 36.27 80,742 +0.57(+1.61%)
Jun 01, 2020 34.96 35.88 34.88 35.70 39,811 +0.89(+2.57%)
May 29, 2020 34.67 35.04 34.33 34.80 33,721 -0.20(-0.57%)
May 28, 2020 36.55 36.55 34.86 35.00 78,013 -1.23(-3.39%)
May 27, 2020 35.98 36.24 34.77 36.23 101,360 +1.43(+4.11%)
May 26, 2020 34.49 35.09 34.49 34.80 84,597 +1.65(+4.99%)
May 22, 2020 33.30 33.32 32.69 33.15 55,106 -0.04(-0.12%)
May 21, 2020 32.60 33.36 32.56 33.19 69,130 +0.55(+1.70%)
May 20, 2020 32.63 32.94 32.45 32.63 28,377 +0.48(+1.48%)
May 19, 2020 32.40 32.91 31.77 32.16 39,936 -0.35(-1.08%)
May 18, 2020 31.58 32.66 31.58 32.51 108,272 +2.16(+7.13%)
May 15, 2020 29.53 30.53 29.35 30.34 36,909 +0.45(+1.51%)
May 14, 2020 28.74 29.89 28.14 29.89 30,525 +0.59(+2.03%)
May 13, 2020 30.42 30.42 29.04 29.30 52,847 -1.24(-4.05%)
May 12, 2020 31.76 31.89 30.51 30.53 115,191 -1.07(-3.39%)
May 11, 2020 31.56 31.91 31.24 31.60 37,734 -0.55(-1.72%)
May 08, 2020 31.19 32.19 31.19 32.16 84,099 +1.42(+4.62%)
May 07, 2020 30.56 31.13 30.56 30.74 34,865 +0.57(+1.90%)
May 06, 2020 30.59 30.83 30.12 30.16 27,621 -0.26(-0.86%)
May 05, 2020 30.89 31.33 30.34 30.42 59,311 -0.21(-0.70%)
May 04, 2020 29.93 30.67 29.46 30.64 438,692 +0.11(+0.35%)
May 01, 2020 31.04 31.04 30.28 30.53 33,721 -1.56(-4.85%)
Apr 30, 2020 32.98 32.98 31.91 32.09 23,993 -1.30(-3.90%)
Apr 29, 2020 32.55 33.67 32.55 33.39 44,965 +1.82(+5.76%)
Apr 28, 2020 31.55 31.99 30.85 31.57 62,781 +0.97(+3.18%)
Apr 27, 2020 29.48 30.80 29.48 30.60 26,671 +1.40(+4.80%)
Apr 24, 2020 29.00 29.44 28.62 29.20 26,936 +0.50(+1.73%)
Apr 23, 2020 28.51 29.18 28.39 28.70 33,704 +0.45(+1.58%)
Apr 22, 2020 28.72 28.72 28.18 28.26 34,270 -0.03(-0.10%)
Apr 21, 2020 28.14 28.64 28.04 28.29 37,119 -0.67(-2.32%)
Apr 20, 2020 29.35 29.65 28.83 28.96 47,986 -0.90(-3.03%)
Apr 17, 2020 29.73 30.08 29.43 29.86 39,068 +1.40(+4.92%)
Apr 16, 2020 28.69 28.69 28.05 28.46 30,266 -0.28(-0.98%)
Apr 15, 2020 28.91 28.95 28.35 28.74 101,997 -1.14(-3.81%)
Apr 14, 2020 29.72 30.14 29.29 29.88 175,196 +1.11(+3.84%)
Apr 13, 2020 29.74 29.75 28.20 28.77 69,020 -1.10(-3.67%)
Apr 09, 2020 29.68 30.84 29.42 29.87 120,494 +1.21(+4.21%)
Apr 08, 2020 27.76 28.85 27.66 28.66 115,377 +1.41(+5.17%)
Apr 07, 2020 27.74 28.86 27.09 27.25 130,250 +1.17(+4.47%)
Apr 06, 2020 24.67 26.16 24.64 26.09 137,438 +2.64(+11.24%)
Apr 03, 2020 24.06 24.12 23.03 23.45 49,863 -0.58(-2.43%)
Apr 02, 2020 24.17 24.87 23.68 24.03 43,577 -0.34(-1.40%)
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.