Indicators

Consumer Disc Alphadex ETF FT (NY: FXD )

60.30 +0.97 (+1.63%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	51.87	52.49	50.68	50.75	225,464	-1.50(-2.88%)
Apr 28, 2022	51.86	52.54	50.82	52.25	205,675	+0.93(+1.82%)
Apr 27, 2022	51.38	52.00	50.77	51.32	986,529	-0.04(-0.08%)
Apr 26, 2022	52.40	52.52	51.36	51.36	500,739	-1.53(-2.90%)
Apr 25, 2022	51.62	52.91	51.31	52.89	771,692	+0.87(+1.68%)
Apr 22, 2022	53.03	53.12	51.89	52.01	11,882,682	-1.34(-2.50%)
Apr 21, 2022	54.99	55.29	53.16	53.35	2,763,078	-0.98(-1.81%)
Apr 20, 2022	54.67	55.05	54.30	54.33	2,610,515	-0.17(-0.31%)
Apr 19, 2022	52.93	54.58	52.93	54.50	106,548	+1.64(+3.10%)
Apr 18, 2022	52.92	53.22	52.52	52.86	149,301	-0.28(-0.54%)
Apr 14, 2022	53.38	53.67	53.12	53.14	202,305	-0.19(-0.35%)
Apr 13, 2022	52.33	53.45	52.33	53.33	200,505	+1.11(+2.13%)
Apr 12, 2022	52.76	53.50	52.07	52.22	196,519	+0.00(+0.00%)
Apr 11, 2022	51.76	53.13	51.62	52.22	288,767	+0.08(+0.15%)
Apr 08, 2022	51.90	52.77	51.58	52.14	253,410	+0.22(+0.42%)
Apr 07, 2022	51.86	52.16	50.93	51.93	699,615	-0.12(-0.23%)
Apr 06, 2022	52.48	52.48	51.45	52.04	558,032	-0.98(-1.85%)
Apr 05, 2022	53.85	54.22	52.88	53.03	225,357	-1.07(-1.98%)
Apr 04, 2022	53.46	54.15	53.24	54.10	82,346	+0.71(+1.32%)

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.