Indicators

Consumer Disc Alphadex ETF FT (NY: FXD )

59.42 UNCHANGED

Streaming Delayed 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 (%)
Jun 28, 2019	40.95	41.25	40.95	41.16	65,122	+0.27(+0.66%)
Jun 27, 2019	40.66	40.89	40.57	40.89	18,951	+0.43(+1.07%)
Jun 26, 2019	40.54	40.67	40.45	40.46	21,151	+0.03(+0.07%)
Jun 25, 2019	40.92	40.92	40.41	40.43	22,051	-0.44(-1.08%)
Jun 24, 2019	41.19	41.19	40.87	40.87	20,093	-0.28(-0.68%)
Jun 21, 2019	41.27	41.27	41.08	41.15	17,060	-0.18(-0.44%)
Jun 20, 2019	41.42	41.43	40.96	41.33	26,007	+0.18(+0.44%)
Jun 19, 2019	41.16	41.19	40.95	41.15	38,523	+0.05(+0.12%)
Jun 18, 2019	41.02	41.41	41.02	41.10	70,470	+0.32(+0.78%)
Jun 17, 2019	40.81	40.93	40.66	40.79	34,815	+0.01(+0.02%)
Jun 14, 2019	40.76	40.85	40.60	40.78	51,182	+0.09(+0.23%)
Jun 13, 2019	40.56	40.79	40.51	40.68	24,376	+0.33(+0.81%)
Jun 12, 2019	40.42	40.53	40.27	40.36	22,415	-0.08(-0.20%)
Jun 11, 2019	40.61	40.77	40.37	40.44	30,623	+0.09(+0.21%)
Jun 10, 2019	40.41	40.73	40.27	40.35	52,263	+0.16(+0.41%)
Jun 07, 2019	39.95	40.31	39.94	40.19	20,520	+0.39(+0.99%)
Jun 06, 2019	39.82	39.93	39.54	39.79	16,285	-0.02(-0.05%)
Jun 05, 2019	39.91	39.91	39.43	39.81	60,691	+0.02(+0.05%)
Jun 04, 2019	39.14	39.80	39.14	39.79	49,089	+1.04(+2.68%)

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.