Consumer Disc Alphadex ETF FT (NY: FXD )

59.42 -1.01 (-1.67%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 39.18 39.33 39.05 39.22 27,532 -0.01(-0.02%)
Nov 29, 2018 39.35 39.44 39.07 39.23 35,420 -0.21(-0.53%)
Nov 28, 2018 38.65 39.44 38.43 39.44 57,677 +0.95(+2.46%)
Nov 27, 2018 38.36 38.56 38.36 38.50 114,158 -0.03(-0.07%)
Nov 26, 2018 38.28 38.56 38.26 38.52 36,358 +0.63(+1.66%)
Nov 23, 2018 37.68 38.08 37.68 37.89 35,698 +0.01(+0.03%)
Nov 21, 2018 37.88 37.88 37.88 0 +0.66(+1.77%)
Nov 20, 2018 37.44 37.83 37.15 37.22 354,244 -0.98(-2.58%)
Nov 19, 2018 38.82 38.93 38.11 38.21 133,417 -0.62(-1.60%)
Nov 16, 2018 38.70 38.92 38.49 38.83 50,355 -0.18(-0.47%)
Nov 15, 2018 38.83 39.06 38.23 39.01 55,676 -0.11(-0.29%)
Nov 14, 2018 39.74 39.98 39.04 39.13 51,417 -0.32(-0.80%)
Nov 13, 2018 39.41 39.79 39.35 39.44 181,292 +0.16(+0.41%)
Nov 12, 2018 39.55 39.67 39.22 39.28 103,395 -0.34(-0.87%)
Nov 09, 2018 39.87 40.00 39.43 39.62 29,626 -0.43(-1.07%)
Nov 08, 2018 39.88 40.29 39.87 40.05 118,542 +0.00(+0.00%)
Nov 07, 2018 39.95 40.08 39.53 40.05 190,039 +0.32(+0.79%)
Nov 06, 2018 39.57 39.78 39.53 39.74 311,673 +0.11(+0.29%)
Nov 05, 2018 39.40 39.72 39.23 39.62 88,030 +0.25(+0.63%)
Nov 02, 2018 39.57 39.86 38.94 39.37 66,372 +0.10(+0.24%)
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.