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 (%)
Sep 29, 2023 51.30 51.41 50.70 50.80 214,896 +0.06(+0.12%)
Sep 28, 2023 50.00 50.91 49.82 50.74 48,201 +0.67(+1.33%)
Sep 27, 2023 50.01 50.31 49.67 50.07 113,825 +0.34(+0.68%)
Sep 26, 2023 50.08 50.42 49.71 49.73 91,080 -0.61(-1.21%)
Sep 25, 2023 50.18 50.48 50.25 50.34 45,843 +0.06(+0.12%)
Sep 22, 2023 50.99 51.11 50.24 50.28 112,993 -0.41(-0.82%)
Sep 21, 2023 51.26 51.43 50.69 50.69 106,246 -1.09(-2.11%)
Sep 20, 2023 52.60 52.60 51.75 51.79 45,602 -0.30(-0.57%)
Sep 19, 2023 52.01 52.17 51.70 52.09 265,516 -0.03(-0.06%)
Sep 18, 2023 52.45 52.46 52.08 52.12 55,625 -0.46(-0.87%)
Sep 15, 2023 53.00 53.07 52.48 52.57 36,441 -0.65(-1.21%)
Sep 14, 2023 52.78 53.24 52.57 53.22 47,182 +0.86(+1.63%)
Sep 13, 2023 52.73 52.74 52.23 52.36 52,412 -0.48(-0.90%)
Sep 12, 2023 52.80 53.25 52.76 52.84 71,922 -0.15(-0.28%)
Sep 11, 2023 53.12 53.30 52.89 52.99 110,769 +0.15(+0.28%)
Sep 08, 2023 52.77 53.03 52.71 52.84 504,799 +0.01(+0.02%)
Sep 07, 2023 52.82 52.93 52.56 52.83 138,867 -0.38(-0.71%)
Sep 06, 2023 53.36 53.73 52.92 53.21 78,543 -0.31(-0.58%)
Sep 05, 2023 53.92 53.92 53.47 53.52 44,130 -0.91(-1.66%)
Sep 01, 2023 54.31 54.57 54.21 54.42 57,491 +0.31(+0.57%)
Aug 31, 2023 54.18 54.41 54.10 54.12 25,449 +0.00(+0.00%)
Aug 30, 2023 53.78 54.31 53.78 54.12 27,773 +0.27(+0.50%)
Aug 29, 2023 52.88 53.85 52.88 53.85 32,078 +0.89(+1.67%)
Aug 28, 2023 52.71 53.05 52.64 52.96 78,559 +0.50(+0.95%)
Aug 25, 2023 52.75 52.87 52.05 52.46 52,169 -0.08(-0.15%)
Aug 24, 2023 53.32 53.44 52.54 52.54 32,283 -0.93(-1.75%)
Aug 23, 2023 52.77 53.54 52.71 53.48 61,150 +0.61(+1.14%)
Aug 22, 2023 53.35 53.35 52.79 52.87 53,623 -0.54(-1.01%)
Aug 21, 2023 53.68 53.72 53.11 53.41 57,455 -0.21(-0.39%)
Aug 18, 2023 52.89 53.69 52.75 53.62 186,586 +0.31(+0.58%)
Aug 17, 2023 54.35 54.35 53.31 53.31 67,367 -0.85(-1.56%)
Aug 16, 2023 54.67 54.98 54.15 54.15 67,911 -0.63(-1.14%)
Aug 15, 2023 55.16 55.16 54.77 54.78 144,787 -0.65(-1.17%)
Aug 14, 2023 54.92 55.44 54.83 55.43 100,176 +0.32(+0.58%)
Aug 11, 2023 55.04 55.35 54.88 55.11 606,131 -0.25(-0.45%)
Aug 10, 2023 55.87 56.19 55.20 55.36 75,467 +0.17(+0.31%)
Aug 09, 2023 55.80 55.88 55.12 55.19 110,246 -0.50(-0.89%)
Aug 08, 2023 55.33 55.72 55.07 55.69 52,181 -0.25(-0.44%)
Aug 07, 2023 55.86 55.98 55.62 55.94 115,151 +0.30(+0.54%)
Aug 04, 2023 55.98 56.22 55.53 55.64 109,990 +0.08(+0.14%)
Aug 03, 2023 55.46 55.74 55.37 55.56 48,858 -0.22(-0.39%)
Aug 02, 2023 56.03 56.20 55.62 55.78 69,457 -0.92(-1.61%)
Aug 01, 2023 56.66 56.76 56.35 56.69 269,289 -0.42(-0.73%)
Jul 31, 2023 56.81 57.14 56.80 57.11 58,409 +0.43(+0.75%)
Jul 28, 2023 56.59 56.81 56.52 56.68 558,968 +0.63(+1.12%)
Jul 27, 2023 57.02 57.18 55.89 56.05 111,719 -0.73(-1.28%)
Jul 26, 2023 56.23 56.86 56.23 56.78 31,881 +0.51(+0.90%)
Jul 25, 2023 56.31 56.48 56.21 56.27 76,012 -0.28(-0.49%)
Jul 24, 2023 56.63 56.71 56.33 56.55 154,888 -0.15(-0.26%)
Jul 21, 2023 57.35 57.35 56.64 56.70 49,814 -0.32(-0.56%)
Jul 20, 2023 57.55 57.55 56.83 57.02 59,330 -0.82(-1.41%)
Jul 19, 2023 57.65 57.87 57.51 57.84 66,083 +0.23(+0.40%)
Jul 18, 2023 56.95 57.62 56.95 57.61 54,512 +0.76(+1.33%)
Jul 17, 2023 56.51 56.96 56.44 56.85 163,345 +0.14(+0.25%)
Jul 14, 2023 57.31 57.31 56.56 56.71 76,295 -0.51(-0.89%)
Jul 13, 2023 57.41 57.41 57.11 57.22 69,974 +0.17(+0.30%)
Jul 12, 2023 57.34 57.34 56.96 57.05 125,444 +0.39(+0.68%)
Jul 11, 2023 55.90 56.77 55.90 56.66 55,029 +0.91(+1.62%)
Jul 10, 2023 54.69 55.76 54.69 55.76 58,878 +1.00(+1.84%)
Jul 07, 2023 54.26 55.19 54.26 54.75 86,275 +0.48(+0.88%)
Jul 06, 2023 54.45 54.65 53.89 54.27 214,533 -0.76(-1.37%)
Jul 05, 2023 55.00 55.09 54.79 55.03 110,269 -0.21(-0.38%)
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.