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 28, 2023	51.22	51.94	51.22	51.90	324,855	+0.65(+1.26%)
Apr 27, 2023	50.61	51.25	50.34	51.25	98,599	+0.88(+1.76%)
Apr 26, 2023	50.81	51.09	50.28	50.37	135,379	-0.40(-0.78%)
Apr 25, 2023	51.67	51.67	50.72	50.77	206,287	-1.13(-2.18%)
Apr 24, 2023	51.83	52.06	51.52	51.90	140,841	+0.08(+0.15%)
Apr 21, 2023	51.82	51.85	51.42	51.82	53,447	+0.11(+0.21%)
Apr 20, 2023	51.65	52.23	51.60	51.71	49,884	-0.21(-0.40%)
Apr 19, 2023	51.50	52.02	51.33	51.92	63,900	+0.06(+0.11%)
Apr 18, 2023	51.75	51.89	51.56	51.86	108,469	+0.43(+0.83%)
Apr 17, 2023	51.23	51.52	51.01	51.43	187,013	+0.22(+0.43%)
Apr 14, 2023	51.11	51.63	50.80	51.21	377,406	+0.16(+0.31%)
Apr 13, 2023	50.95	51.20	50.68	51.05	91,626	+0.35(+0.69%)
Apr 12, 2023	51.97	51.97	50.64	50.71	116,182	-0.82(-1.60%)
Apr 11, 2023	51.17	51.78	51.15	51.53	79,193	+0.65(+1.27%)
Apr 10, 2023	49.91	50.92	49.91	50.88	178,591	+0.76(+1.51%)
Apr 06, 2023	50.15	50.31	49.73	50.13	119,788	-0.22(-0.43%)
Apr 05, 2023	50.83	50.83	50.04	50.35	112,147	-0.80(-1.57%)
Apr 04, 2023	51.82	51.86	50.80	51.15	153,709	-0.53(-1.02%)

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.