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 )

59.33 -0.81 (-1.35%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Feb 28, 2023 52.58 52.97 52.58 52.58 35,107 -0.02(-0.04%)
Feb 27, 2023 53.05 53.13 52.52 52.60 116,935 +0.08(+0.15%)
Feb 24, 2023 52.35 52.67 52.07 52.52 80,604 -0.57(-1.08%)
Feb 23, 2023 53.18 53.39 52.49 53.10 405,056 +0.07(+0.13%)
Feb 22, 2023 52.96 53.37 52.86 53.03 322,482 +0.25(+0.47%)
Feb 21, 2023 53.84 53.96 52.75 52.78 32,128 -1.75(-3.22%)
Feb 17, 2023 54.38 54.59 54.09 54.53 27,663 -0.07(-0.13%)
Feb 16, 2023 54.47 55.13 54.29 54.60 50,062 -0.61(-1.11%)
Feb 15, 2023 54.45 55.23 54.44 55.22 39,317 +0.46(+0.83%)
Feb 14, 2023 54.24 54.89 54.01 54.76 27,048 +0.31(+0.56%)
Feb 13, 2023 53.56 54.47 53.47 54.45 63,009 +0.94(+1.76%)
Feb 10, 2023 53.62 53.68 53.30 53.51 49,264 -0.43(-0.79%)
Feb 09, 2023 54.91 55.04 53.80 53.94 87,894 -0.35(-0.64%)
Feb 08, 2023 54.74 54.80 54.07 54.29 81,443 -0.90(-1.63%)
Feb 07, 2023 54.80 55.30 54.29 55.19 39,887 +0.18(+0.32%)
Feb 06, 2023 55.52 55.52 54.74 55.01 168,239 -0.86(-1.54%)
Feb 03, 2023 55.71 56.51 55.68 55.87 646,608 -0.54(-0.95%)
Feb 02, 2023 55.98 56.94 55.98 56.41 486,483 +0.72(+1.30%)
Feb 01, 2023 54.45 55.97 54.26 55.68 139,257 +1.18(+2.16%)
Jan 31, 2023 53.51 54.51 53.49 54.50 73,132 +1.40(+2.63%)
Jan 30, 2023 52.99 53.68 52.99 53.11 19,797 -0.34(-0.63%)
Jan 27, 2023 53.10 53.74 53.10 53.44 44,564 +0.23(+0.43%)
Jan 26, 2023 53.30 53.30 52.77 53.22 31,558 +0.40(+0.75%)
Jan 25, 2023 52.15 52.85 51.96 52.82 39,335 +0.25(+0.47%)
Jan 24, 2023 52.62 52.98 52.52 52.57 22,969 -0.27(-0.51%)
Jan 23, 2023 52.06 52.94 52.06 52.84 37,036 +0.92(+1.77%)
Jan 20, 2023 50.97 51.93 50.88 51.92 32,777 +1.06(+2.08%)
Jan 19, 2023 51.12 51.14 50.52 50.86 17,457 -0.69(-1.35%)
Jan 18, 2023 52.34 52.72 51.54 51.55 48,197 -0.60(-1.16%)
Jan 17, 2023 52.05 52.36 52.01 52.16 27,087 -0.10(-0.19%)
Jan 13, 2023 51.50 52.28 51.34 52.25 25,261 +0.14(+0.27%)
Jan 12, 2023 51.94 52.21 51.50 52.12 27,065 +0.39(+0.75%)
Jan 11, 2023 51.12 51.74 51.12 51.73 33,140 +0.73(+1.44%)
Jan 10, 2023 50.15 51.02 50.06 51.00 23,986 +0.67(+1.34%)
Jan 09, 2023 50.14 50.78 50.14 50.32 38,947 +0.13(+0.26%)
Jan 06, 2023 49.60 50.34 49.34 50.19 81,931 +1.11(+2.26%)
Jan 05, 2023 48.66 49.24 48.44 49.08 75,961 -0.04(-0.08%)
Jan 04, 2023 48.15 49.28 48.15 49.12 50,667 +1.42(+2.97%)
Jan 03, 2023 48.23 48.37 47.50 47.71 27,266 -0.02(-0.04%)
Dec 30, 2022 47.30 47.74 47.29 47.73 47,739 -0.03(-0.06%)
Dec 29, 2022 47.10 47.87 47.10 47.76 51,901 +1.01(+2.16%)
Dec 28, 2022 47.55 47.68 46.72 46.75 49,676 -0.82(-1.73%)
Dec 27, 2022 47.44 47.87 47.35 47.57 64,636 +0.01(+0.02%)
Dec 23, 2022 47.04 47.58 46.94 47.56 14,048 +0.41(+0.87%)
Dec 22, 2022 46.93 47.16 46.41 47.15 53,020 -0.52(-1.10%)
Dec 21, 2022 47.45 47.87 47.45 47.67 35,002 +0.72(+1.54%)
Dec 20, 2022 46.94 47.37 46.70 46.95 104,661 -0.18(-0.39%)
Dec 19, 2022 48.00 48.00 46.96 47.13 26,998 -0.87(-1.82%)
Dec 16, 2022 48.25 48.48 47.81 48.01 80,247 -0.74(-1.52%)
Dec 15, 2022 48.92 48.93 48.52 48.75 22,074 -0.96(-1.93%)
Dec 14, 2022 49.75 50.19 49.29 49.71 35,658 -0.08(-0.16%)
Dec 13, 2022 51.37 51.37 49.52 49.79 36,748 +0.03(+0.06%)
Dec 12, 2022 49.04 49.76 49.04 49.76 57,739 +0.51(+1.04%)
Dec 09, 2022 49.39 49.72 49.22 49.24 26,671 -0.48(-0.97%)
Dec 08, 2022 49.69 49.93 49.46 49.73 41,478 +0.41(+0.82%)
Dec 07, 2022 49.28 49.68 49.22 49.32 20,401 -0.19(-0.38%)
Dec 06, 2022 49.87 49.92 49.04 49.51 22,911 -0.48(-0.97%)
Dec 05, 2022 50.86 50.86 49.91 49.99 28,697 -1.24(-2.43%)
Dec 02, 2022 50.41 51.40 50.41 51.24 11,079 +0.03(+0.06%)
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.