Consumer Disc Alphadex ETF FT (NY: FXD )

60.88 +0.93 (+1.55%)
Official Closing Price Updated: 6:30 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 40.20 40.30 39.76 39.76 96,686 -0.47(-1.18%)
Feb 27, 2018 41.03 41.15 40.20 40.23 33,886 -0.66(-1.60%)
Feb 26, 2018 40.80 40.96 40.57 40.89 58,042 +0.26(+0.63%)
Feb 23, 2018 40.39 40.64 40.23 40.63 26,321 +0.46(+1.13%)
Feb 22, 2018 40.43 40.51 40.17 40.17 63,949 -0.21(-0.52%)
Feb 21, 2018 40.54 40.99 40.38 40.38 180,329 -0.06(-0.14%)
Feb 20, 2018 40.60 40.76 40.40 40.44 56,303 -0.52(-1.27%)
Feb 16, 2018 40.96 40.96 40.96 0 +0.01(+0.02%)
Feb 15, 2018 40.92 40.97 40.56 40.95 65,303 +0.27(+0.65%)
Feb 14, 2018 39.67 40.76 39.67 40.69 84,396 +0.80(+2.00%)
Feb 13, 2018 39.57 39.95 39.57 39.89 38,730 +0.16(+0.41%)
Feb 12, 2018 39.69 39.97 39.24 39.73 89,579 +0.37(+0.94%)
Feb 09, 2018 39.47 39.68 38.11 39.36 132,044 +0.21(+0.53%)
Feb 08, 2018 40.56 40.64 39.15 39.15 85,548 -1.33(-3.28%)
Feb 07, 2018 40.33 40.91 40.22 40.48 165,807 +0.24(+0.59%)
Feb 06, 2018 38.75 40.49 38.41 40.24 230,043 +0.31(+0.78%)
Feb 05, 2018 40.49 40.86 39.46 39.93 240,115 -0.85(-2.10%)
Feb 02, 2018 41.48 41.54 40.72 40.78 204,939 -0.94(-2.25%)
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.