Indicators

Consumer Disc Alphadex ETF FT (NY: FXD )

63.11 +0.41 (+0.65%)

Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 23, 2024	62.76	63.11	62.52	63.11	22,808	+0.41(+0.65%)
Sep 20, 2024	62.70	62.82	62.44	62.70	22,240	-0.30(-0.48%)
Sep 19, 2024	63.28	63.38	62.81	63.00	30,376	+0.79(+1.27%)
Sep 18, 2024	62.26	63.28	62.07	62.21	16,697	-0.02(-0.03%)
Sep 17, 2024	62.07	62.70	61.92	62.23	22,823	+0.44(+0.71%)
Sep 16, 2024	61.64	62.00	61.51	61.79	25,298	+0.26(+0.42%)
Sep 13, 2024	60.90	61.77	60.90	61.53	215,288	+1.03(+1.70%)
Sep 12, 2024	60.07	60.58	59.73	60.50	43,175	+0.75(+1.26%)
Sep 11, 2024	59.24	59.78	58.47	59.75	39,074	+0.34(+0.57%)
Sep 10, 2024	60.01	60.02	58.81	59.41	25,828	-0.52(-0.87%)
Sep 09, 2024	59.82	60.44	59.82	59.93	15,930	+0.36(+0.60%)
Sep 06, 2024	60.60	60.88	59.54	59.57	18,245	-0.92(-1.52%)
Sep 05, 2024	60.92	60.97	60.36	60.49	14,566	-0.28(-0.46%)
Sep 04, 2024	60.51	61.06	60.51	60.77	17,759	+0.04(+0.07%)

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.