Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	9.944	10.19	9.944	10.02	69,554	+0.28(+2.93%)
Apr 29, 2009	9.624	9.847	9.624	9.740	29,592	+0.14(+1.48%)
Apr 28, 2009	9.606	9.657	9.562	9.597	13,953	+0.04(+0.47%)
Apr 27, 2009	9.615	9.766	9.478	9.553	13,629	-0.28(-2.90%)
Apr 24, 2009	9.600	9.912	9.600	9.838	47,129	+0.28(+2.98%)
Apr 23, 2009	9.455	9.553	9.366	9.553	10,307	+0.07(+0.75%)
Apr 22, 2009	9.312	9.651	9.312	9.482	90,375	+0.39(+4.31%)
Apr 21, 2009	9.081	9.090	9.081	9.090	1,235	+0.02(+0.27%)
Apr 20, 2009	9.348	9.366	7.977	9.066	30,326	-0.49(-5.10%)
Apr 17, 2009	10.04	10.04	9.348	9.553	1,284	+0.34(+3.68%)
Apr 16, 2009	8.915	9.259	8.915	9.214	1,268	+0.44(+4.97%)
Apr 15, 2009	8.725	8.823	8.725	8.778	561	-0.04(-0.50%)
Apr 14, 2009	8.876	8.876	8.823	8.823	1,235	-0.02(-0.20%)
Apr 13, 2009	9.197	9.197	8.805	8.841	1,235	-0.07(-0.80%)
Apr 09, 2009	8.823	8.912	8.823	8.912	4,874	+0.49(+5.81%)
Apr 07, 2009	8.422	8.422	8.422	8.422	786	-0.07(-0.84%)
Apr 06, 2009	8.609	8.609	8.493	8.493	6,939	-0.09(-1.06%)
Apr 03, 2009	8.547	8.593	8.547	8.584	8,271	+0.07(+0.86%)
Apr 02, 2009	8.401	8.511	8.401	8.511	741	+0.49(+6.04%)

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.