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 )

61.33 -0.19 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Mar 31, 2023 50.72 51.60 50.72 51.60 180,538 +1.20(+2.39%)
Mar 30, 2023 50.55 50.84 50.33 50.40 194,824 +0.29(+0.59%)
Mar 29, 2023 49.90 50.15 49.61 50.10 173,436 +0.55(+1.11%)
Mar 28, 2023 49.27 49.84 49.27 49.55 212,556 +0.42(+0.85%)
Mar 27, 2023 49.19 49.34 48.64 49.14 206,610 +0.41(+0.84%)
Mar 24, 2023 48.46 48.84 47.93 48.73 19,635,908 -0.05(-0.10%)
Mar 23, 2023 49.45 49.84 48.29 48.78 1,708,067 -0.21(-0.42%)
Mar 22, 2023 50.10 50.36 48.98 48.98 1,870,031 -1.10(-2.20%)
Mar 21, 2023 49.72 50.42 49.72 50.08 83,789 +0.99(+2.02%)
Mar 20, 2023 48.98 49.59 48.86 49.09 249,409 +0.34(+0.69%)
Mar 17, 2023 49.20 49.27 48.54 48.76 95,141 -0.81(-1.64%)
Mar 16, 2023 48.50 49.65 48.50 49.57 68,972 +0.69(+1.42%)
Mar 15, 2023 48.40 48.95 48.08 48.88 25,093 -0.61(-1.24%)
Mar 14, 2023 50.14 50.20 49.08 49.49 189,467 +0.31(+0.62%)
Mar 13, 2023 49.37 49.94 48.86 49.18 115,755 -0.94(-1.88%)
Mar 10, 2023 51.07 51.09 49.82 50.12 49,798 -1.08(-2.11%)
Mar 09, 2023 52.60 52.63 51.16 51.20 86,318 -1.40(-2.66%)
Mar 08, 2023 52.58 52.64 52.22 52.60 80,722 +0.10(+0.19%)
Mar 07, 2023 52.82 53.18 52.47 52.50 30,701 -0.32(-0.60%)
Mar 06, 2023 53.63 53.71 52.78 52.82 29,672 -0.66(-1.24%)
Mar 03, 2023 53.27 53.58 53.17 53.48 19,154 +0.62(+1.18%)
Mar 02, 2023 52.09 52.99 52.09 52.86 240,083 +0.43(+0.81%)
Mar 01, 2023 52.40 52.74 52.26 52.43 123,356 -0.15(-0.28%)
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%)
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.