Skip to main content

Consumer Disc Alphadex ETF FT (NY: FXD )

59.91 +0.32 (+0.53%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 40.70 40.77 40.37 40.37 221,682 -0.09(-0.21%)
Jun 28, 2018 40.23 40.50 40.03 40.46 24,047 +0.17(+0.43%)
Jun 27, 2018 40.91 41.09 40.29 40.29 20,539 -0.53(-1.31%)
Jun 26, 2018 40.71 40.88 40.55 40.82 34,811 +0.24(+0.59%)
Jun 25, 2018 41.16 41.16 40.41 40.58 53,988 -0.72(-1.75%)
Jun 22, 2018 41.65 41.66 41.29 41.30 11,920 -0.10(-0.23%)
Jun 21, 2018 41.64 41.79 41.38 41.40 34,774 -0.32(-0.78%)
Jun 20, 2018 41.62 41.77 41.40 41.72 48,874 +0.33(+0.80%)
Jun 19, 2018 41.22 41.41 41.07 41.39 52,670 -0.15(-0.37%)
Jun 18, 2018 41.18 41.54 41.11 41.54 30,282 +0.15(+0.37%)
Jun 15, 2018 41.40 41.13 41.39 73,106 +0.26(+0.62%)
Jun 14, 2018 41.02 41.16 40.91 41.13 60,214 +0.18(+0.44%)
Jun 13, 2018 41.36 41.36 40.92 40.95 94,346 -0.33(-0.80%)
Jun 12, 2018 41.13 41.38 41.08 41.29 82,785 +0.26(+0.62%)
Jun 11, 2018 40.80 41.11 40.80 41.03 48,562 +0.23(+0.56%)
Jun 08, 2018 40.50 40.80 40.50 40.80 20,574 +0.26(+0.63%)
Jun 07, 2018 40.54 40.74 40.47 40.55 30,369 +0.11(+0.28%)
Jun 06, 2018 40.44 40.43 69,274 +0.53(+1.33%)
Jun 05, 2018 39.51 39.91 39.51 39.90 21,468 +0.35(+0.89%)
Jun 04, 2018 39.24 39.55 39.22 39.55 175,916 +0.46(+1.17%)
Jun 01, 2018 38.92 39.14 38.92 39.09 21,275 +0.37(+0.96%)
May 31, 2018 39.19 39.19 38.56 38.72 36,585 -0.45(-1.14%)
May 30, 2018 39.00 39.26 38.87 39.17 76,353 +0.41(+1.05%)
May 29, 2018 38.86 38.93 38.63 38.76 43,294 -0.30(-0.78%)
May 25, 2018 39.07 39.07 39.07 0 +0.09(+0.24%)
May 24, 2018 38.80 39.03 38.64 38.97 34,087 +0.15(+0.39%)
May 23, 2018 38.58 38.82 38.58 38.82 63,943 +0.08(+0.20%)
May 22, 2018 39.15 39.18 38.73 38.74 44,445 -0.33(-0.85%)
May 21, 2018 39.12 39.23 39.04 39.07 16,937 +0.16(+0.41%)
May 18, 2018 39.01 39.01 38.85 38.91 38,395 -0.13(-0.34%)
May 17, 2018 39.03 39.27 38.95 39.05 153,101 +0.02(+0.05%)
May 16, 2018 38.69 39.15 38.69 39.03 36,134 +0.45(+1.16%)
May 15, 2018 38.44 38.65 38.39 38.58 47,062 -0.04(-0.10%)
May 14, 2018 38.55 38.69 38.50 38.62 29,448 +0.12(+0.32%)
May 11, 2018 38.41 38.55 38.37 38.50 66,445 +0.04(+0.10%)
May 10, 2018 38.34 38.56 38.24 38.46 170,815 +0.17(+0.45%)
May 09, 2018 38.28 38.37 37.99 38.29 64,929 +0.09(+0.22%)
May 08, 2018 38.29 38.46 38.07 38.20 25,082 -0.09(-0.25%)
May 07, 2018 38.46 38.46 38.14 38.30 23,284 -0.07(-0.17%)
May 04, 2018 37.84 38.47 37.84 38.36 84,806 +0.41(+1.08%)
May 03, 2018 38.06 38.06 37.62 37.95 43,376 -0.22(-0.57%)
May 02, 2018 38.39 38.50 38.15 38.17 32,327 -0.26(-0.67%)
May 01, 2018 38.33 38.44 37.94 38.43 167,296 -0.04(-0.10%)
Apr 30, 2018 39.00 39.07 38.47 38.47 31,430 -0.47(-1.22%)
Apr 27, 2018 39.05 39.14 38.83 38.94 15,388 -0.07(-0.17%)
Apr 26, 2018 39.06 39.09 38.81 39.01 31,247 +0.11(+0.29%)
Apr 25, 2018 38.65 39.01 38.51 38.89 30,958 +0.21(+0.54%)
Apr 24, 2018 39.19 39.26 38.52 38.69 76,054 -0.33(-0.85%)
Apr 23, 2018 38.87 39.19 38.81 39.02 32,411 +0.22(+0.56%)
Apr 20, 2018 39.18 39.22 38.71 38.80 35,718 -0.57(-1.45%)
Apr 19, 2018 39.72 39.72 39.19 39.37 78,514 -0.39(-0.97%)
Apr 18, 2018 39.81 40.06 39.76 39.76 73,982 +0.09(+0.22%)
Apr 17, 2018 39.63 39.79 39.59 39.67 36,463 +0.34(+0.87%)
Apr 16, 2018 39.12 39.45 39.01 39.33 35,217 +0.46(+1.17%)
Apr 13, 2018 39.37 39.37 38.78 38.88 105,497 -0.30(-0.78%)
Apr 12, 2018 39.27 39.35 39.10 39.18 75,733 +0.01(+0.02%)
Apr 11, 2018 39.11 39.44 39.11 39.17 198,322 -0.11(-0.29%)
Apr 10, 2018 39.35 39.43 39.06 39.28 49,149 +0.40(+1.03%)
Apr 09, 2018 39.24 39.35 38.88 38.88 177,359 -0.09(-0.22%)
Apr 06, 2018 39.51 39.66 38.67 38.97 81,845 -0.74(-1.86%)
Apr 05, 2018 39.44 39.79 39.24 39.71 52,777 +0.48(+1.23%)
Apr 04, 2018 37.93 39.28 37.93 39.23 283,506 +0.81(+2.10%)
Apr 03, 2018 38.24 38.53 38.06 38.42 682,643 +0.41(+1.07%)
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.