Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	34.61	34.98	34.28	34.75	33,775	-0.20(-0.58%)
May 28, 2020	36.49	36.49	34.80	34.95	78,138	-1.23(-3.39%)
May 27, 2020	35.92	36.18	34.72	36.17	101,522	+1.43(+4.11%)
May 26, 2020	34.44	35.04	34.44	34.75	84,733	+1.65(+4.99%)
May 22, 2020	33.25	33.27	32.64	33.10	55,194	-0.04(-0.12%)
May 21, 2020	32.55	33.31	32.51	33.13	69,241	+0.55(+1.70%)
May 20, 2020	32.58	32.89	32.40	32.58	28,423	+0.48(+1.48%)
May 19, 2020	32.35	32.86	31.72	32.10	40,000	-0.35(-1.08%)
May 18, 2020	31.53	32.61	31.53	32.45	108,445	+2.16(+7.13%)
May 15, 2020	29.48	30.48	29.30	30.29	36,968	+0.45(+1.51%)
May 14, 2020	28.70	29.84	28.09	29.84	30,574	+0.59(+2.03%)
May 13, 2020	30.38	30.38	29.00	29.25	52,932	-1.23(-4.05%)
May 12, 2020	31.71	31.84	30.46	30.48	115,375	-1.07(-3.39%)
May 11, 2020	31.51	31.86	31.19	31.55	37,795	-0.55(-1.72%)
May 08, 2020	31.14	32.13	31.14	32.10	84,233	+1.42(+4.62%)
May 07, 2020	30.51	31.09	30.51	30.69	34,921	+0.57(+1.90%)
May 06, 2020	30.54	30.78	30.08	30.11	27,665	-0.26(-0.86%)
May 05, 2020	30.84	31.28	30.29	30.38	59,406	-0.21(-0.70%)
May 04, 2020	29.88	30.62	29.41	30.59	439,395	+0.11(+0.35%)

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.