Indicators

Consumer Disc Alphadex ETF FT (NY: FXD )

60.88 +0.93 (+1.55%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	59.61	59.70	58.90	59.06	44,379	-0.20(-0.33%)
May 27, 2021	59.09	59.43	58.93	59.26	64,758	+0.52(+0.88%)
May 26, 2021	58.11	58.82	58.11	58.74	58,311	+0.81(+1.40%)
May 25, 2021	58.16	58.37	57.87	57.93	52,823	+0.00(+0.00%)
May 24, 2021	58.11	58.15	57.93	57.93	73,088	+0.20(+0.35%)
May 21, 2021	58.01	58.17	57.68	57.73	132,163	+0.06(+0.10%)
May 20, 2021	57.44	57.78	57.34	57.67	72,696	+0.34(+0.60%)
May 19, 2021	57.05	57.33	56.65	57.33	83,191	-0.66(-1.14%)
May 18, 2021	58.61	58.68	57.99	57.99	54,941	-0.42(-0.72%)
May 17, 2021	58.48	58.61	58.00	58.41	270,983	-0.19(-0.32%)
May 14, 2021	58.03	58.68	57.92	58.59	80,522	+1.07(+1.87%)
May 13, 2021	57.00	57.93	56.87	57.52	103,036	+0.80(+1.41%)
May 12, 2021	58.54	58.54	56.64	56.72	185,708	-2.24(-3.80%)
May 11, 2021	58.97	59.36	58.11	58.97	330,059	-0.94(-1.56%)
May 10, 2021	60.19	60.91	59.86	59.90	63,983	-0.33(-0.55%)
May 07, 2021	59.50	60.31	59.49	60.23	82,704	+0.92(+1.55%)
May 06, 2021	59.40	59.51	58.76	59.32	89,863	-0.04(-0.07%)
May 05, 2021	59.60	59.61	59.05	59.36	153,697	+0.13(+0.21%)
May 04, 2021	59.32	59.32	58.59	59.23	105,743	-0.30(-0.51%)

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.