Indicators

Consumer Disc Alphadex ETF FT (NY: FXD )

60.30 +0.97 (+1.63%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	35.18	35.18	34.80	34.87	93,188	-0.28(-0.80%)
Apr 27, 2017	35.14	35.21	35.01	35.15	32,753	+0.08(+0.24%)
Apr 26, 2017	34.92	35.22	34.92	35.07	82,449	+0.23(+0.65%)
Apr 25, 2017	34.82	34.91	34.70	34.84	121,447	+0.16(+0.46%)
Apr 24, 2017	34.81	34.87	34.58	34.68	67,671	+0.24(+0.70%)
Apr 21, 2017	34.59	34.59	34.37	34.44	94,210	-0.15(-0.42%)
Apr 20, 2017	34.37	34.69	34.37	34.59	122,106	+0.34(+0.99%)
Apr 19, 2017	34.17	34.42	34.17	34.25	139,237	+0.15(+0.44%)
Apr 18, 2017	34.01	34.11	33.90	34.10	105,378	-0.03(-0.08%)
Apr 17, 2017	33.91	34.13	33.87	34.13	110,976	+0.29(+0.86%)
Apr 13, 2017	33.99	34.11	33.81	33.83	138,279	-0.23(-0.66%)
Apr 12, 2017	34.25	34.29	34.02	34.06	125,219	-0.23(-0.66%)
Apr 11, 2017	34.16	34.29	33.97	34.29	96,519	+0.10(+0.30%)
Apr 10, 2017	34.06	34.35	34.06	34.18	89,393	+0.15(+0.44%)
Apr 07, 2017	34.20	34.20	34.00	34.03	84,305	-0.16(-0.47%)
Apr 06, 2017	33.95	34.28	33.95	34.19	71,856	+0.32(+0.95%)
Apr 05, 2017	34.15	34.31	33.84	33.87	120,863	-0.16(-0.47%)
Apr 04, 2017	34.19	34.22	33.95	34.03	464,341	-0.29(-0.85%)

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.