Indicators

Consumer Disc Alphadex ETF FT (NY: FXD )

63.70 +0.18 (+0.28%)

Streaming Delayed Price Updated: 1:23 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	40.88	41.18	40.88	41.10	65,226	+0.27(+0.66%)
Jun 27, 2019	40.60	40.83	40.51	40.83	18,981	+0.43(+1.07%)
Jun 26, 2019	40.47	40.61	40.39	40.40	21,185	+0.03(+0.07%)
Jun 25, 2019	40.86	40.86	40.35	40.37	22,086	-0.44(-1.08%)
Jun 24, 2019	41.12	41.12	40.80	40.81	20,125	-0.28(-0.68%)
Jun 21, 2019	41.20	41.20	41.01	41.09	17,088	-0.18(-0.44%)
Jun 20, 2019	41.35	41.36	40.89	41.27	26,048	+0.18(+0.44%)
Jun 19, 2019	41.10	41.12	40.88	41.09	38,584	+0.05(+0.12%)
Jun 18, 2019	40.95	41.35	40.95	41.04	70,583	+0.32(+0.78%)
Jun 17, 2019	40.74	40.87	40.60	40.72	34,871	+0.01(+0.02%)
Jun 14, 2019	40.69	40.78	40.54	40.71	51,264	+0.09(+0.23%)
Jun 13, 2019	40.50	40.73	40.44	40.62	24,415	+0.33(+0.81%)
Jun 12, 2019	40.35	40.47	40.20	40.29	22,451	-0.08(-0.20%)
Jun 11, 2019	40.54	40.71	40.31	40.37	30,672	+0.09(+0.21%)
Jun 10, 2019	40.34	40.66	40.21	40.29	52,346	+0.16(+0.41%)
Jun 07, 2019	39.88	40.24	39.87	40.12	20,552	+0.39(+0.99%)
Jun 06, 2019	39.76	39.86	39.47	39.73	16,311	-0.02(-0.05%)
Jun 05, 2019	39.85	39.85	39.37	39.75	60,788	+0.02(+0.05%)
Jun 04, 2019	39.08	39.74	39.08	39.73	49,168	+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.