Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Consumer Disc Alphadex ETF FT (NY: FXD )

62.70 -0.30 (-0.48%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 26.66 26.93 26.05 26.09 54,002 -0.59(-2.22%)
Mar 30, 2020 26.72 26.72 25.88 26.69 89,518 +0.05(+0.18%)
Mar 27, 2020 26.74 27.18 26.24 26.64 98,650 -1.31(-4.69%)
Mar 26, 2020 27.47 28.50 27.21 27.95 136,055 +0.74(+2.71%)
Mar 25, 2020 26.21 28.20 25.51 27.21 142,505 +1.39(+5.40%)
Mar 24, 2020 24.20 25.82 24.20 25.82 114,295 +2.96(+12.93%)
Mar 23, 2020 23.17 23.18 22.11 22.86 93,655 -0.42(-1.79%)
Mar 20, 2020 24.19 25.02 23.13 23.28 42,724 -0.50(-2.11%)
Mar 19, 2020 22.34 24.32 21.56 23.78 62,759 +1.37(+6.13%)
Mar 18, 2020 23.20 23.49 20.98 22.41 58,464 -2.69(-10.71%)
Mar 17, 2020 25.27 25.91 23.69 25.09 134,602 +0.15(+0.62%)
Mar 16, 2020 26.14 27.05 24.94 24.94 129,034 -4.63(-15.66%)
Mar 13, 2020 29.66 29.84 27.52 29.57 145,760 +1.52(+5.41%)
Mar 12, 2020 29.41 29.61 27.78 28.05 196,678 -3.86(-12.09%)
Mar 11, 2020 33.34 33.52 31.67 31.91 133,432 -2.45(-7.12%)
Mar 10, 2020 34.00 34.35 32.38 34.35 849,556 +1.54(+4.68%)
Mar 09, 2020 33.03 33.87 32.38 32.82 50,779 -3.20(-8.88%)
Mar 06, 2020 35.54 36.55 35.39 36.02 28,138 -0.77(-2.10%)
Mar 05, 2020 37.73 37.73 36.50 36.79 48,342 -1.90(-4.92%)
Mar 04, 2020 38.19 38.70 37.56 38.70 64,266 +1.06(+2.83%)
Mar 03, 2020 38.70 39.34 37.18 37.63 72,955 -0.95(-2.46%)
Mar 02, 2020 38.12 38.58 37.12 38.58 106,975 +0.73(+1.94%)
Feb 28, 2020 36.75 37.92 36.67 37.84 235,554 -0.19(-0.51%)
Feb 27, 2020 38.42 39.34 37.49 38.04 170,044 -1.33(-3.37%)
Feb 26, 2020 40.52 40.78 39.31 39.36 38,034 -1.01(-2.51%)
Feb 25, 2020 42.25 42.25 40.33 40.38 63,350 -1.59(-3.80%)
Feb 24, 2020 42.23 42.27 41.83 41.97 18,733 -1.72(-3.94%)
Feb 21, 2020 44.22 44.22 43.62 43.69 51,414 -0.70(-1.59%)
Feb 20, 2020 44.21 44.58 43.94 44.40 45,937 -0.01(-0.02%)
Feb 19, 2020 44.24 44.53 44.19 44.40 181,488 +0.39(+0.89%)
Feb 18, 2020 43.92 44.21 43.79 44.01 715,893 +0.07(+0.16%)
Feb 14, 2020 44.10 44.10 43.88 43.94 15,620 -0.21(-0.48%)
Feb 13, 2020 44.07 44.22 43.92 44.16 15,323 -0.11(-0.24%)
Feb 12, 2020 43.87 44.30 43.87 44.26 26,268 +0.69(+1.57%)
Feb 11, 2020 43.37 43.67 43.27 43.58 18,319 +0.48(+1.12%)
Feb 10, 2020 43.01 43.12 42.91 43.09 26,191 +0.13(+0.29%)
Feb 07, 2020 43.32 43.32 42.91 42.97 22,138 -0.49(-1.13%)
Feb 06, 2020 43.83 43.83 43.46 43.46 18,964 -0.32(-0.73%)
Feb 05, 2020 43.72 43.80 43.41 43.78 25,192 +0.44(+1.00%)
Feb 04, 2020 43.27 43.60 43.27 43.34 47,088 +0.74(+1.75%)
Feb 03, 2020 42.34 42.89 42.34 42.60 72,958 +0.56(+1.33%)
Jan 31, 2020 42.79 42.79 41.97 42.04 27,414 -0.93(-2.16%)
Jan 30, 2020 42.65 43.00 42.58 42.97 26,653 -0.03(-0.08%)
Jan 29, 2020 43.37 43.37 43.00 43.00 59,175 -0.14(-0.33%)
Jan 28, 2020 42.93 43.24 42.82 43.14 19,320 +0.44(+1.03%)
Jan 27, 2020 42.48 42.91 42.24 42.70 43,272 -0.62(-1.44%)
Jan 24, 2020 43.99 43.99 43.06 43.33 60,000 -0.70(-1.58%)
Jan 23, 2020 43.77 44.10 43.38 44.02 136,813 +0.04(+0.09%)
Jan 22, 2020 44.17 44.30 43.93 43.98 144,100 -0.04(-0.09%)
Jan 21, 2020 44.08 44.20 43.92 44.02 111,460 -0.31(-0.70%)
Jan 17, 2020 44.48 44.48 44.25 44.33 18,931 -0.04(-0.09%)
Jan 16, 2020 44.12 44.38 44.12 44.37 42,319 +0.39(+0.88%)
Jan 15, 2020 43.87 44.09 43.87 43.98 35,194 -0.02(-0.04%)
Jan 14, 2020 43.81 44.15 43.81 44.00 17,746 +0.19(+0.44%)
Jan 13, 2020 43.43 43.81 43.33 43.81 20,804 +0.47(+1.09%)
Jan 10, 2020 43.38 43.56 43.27 43.34 125,173 -0.25(-0.58%)
Jan 09, 2020 43.93 43.93 43.44 43.59 46,469 -0.27(-0.62%)
Jan 08, 2020 43.75 44.05 43.66 43.86 110,959 +0.16(+0.36%)
Jan 07, 2020 43.80 43.92 43.62 43.70 79,645 -0.07(-0.15%)
Jan 06, 2020 43.41 43.78 43.41 43.77 162,972 +0.09(+0.20%)
Jan 03, 2020 43.53 43.75 43.48 43.68 223,347 -0.26(-0.60%)
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.