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 (%)
Jun 30, 2021 58.97 59.30 58.91 59.25 143,634 +0.18(+0.30%)
Jun 29, 2021 59.04 59.41 58.97 59.07 179,192 +0.08(+0.13%)
Jun 28, 2021 59.25 59.25 58.67 59.00 43,939 -0.20(-0.35%)
Jun 25, 2021 58.90 59.25 58.81 59.20 49,870 +0.54(+0.91%)
Jun 24, 2021 58.41 58.80 58.35 58.66 67,823 +0.51(+0.87%)
Jun 23, 2021 58.00 58.37 57.95 58.16 129,609 +0.20(+0.35%)
Jun 22, 2021 57.62 58.11 57.34 57.95 76,560 +0.46(+0.80%)
Jun 21, 2021 56.88 57.63 56.88 57.49 35,509 +0.90(+1.59%)
Jun 18, 2021 56.61 56.91 56.42 56.60 37,913 -0.49(-0.85%)
Jun 17, 2021 57.65 57.80 56.54 57.08 192,430 -0.62(-1.08%)
Jun 16, 2021 58.07 58.07 57.32 57.71 94,156 -0.41(-0.70%)
Jun 15, 2021 58.55 58.55 57.83 58.12 68,664 -0.39(-0.67%)
Jun 14, 2021 59.03 59.03 58.29 58.51 40,644 -0.51(-0.86%)
Jun 11, 2021 58.51 59.02 58.41 59.01 65,130 +0.68(+1.17%)
Jun 10, 2021 58.88 59.00 58.22 58.33 69,263 -0.42(-0.71%)
Jun 09, 2021 59.33 59.33 58.73 58.75 65,192 -0.42(-0.71%)
Jun 08, 2021 58.93 59.28 58.62 59.17 44,594 +0.37(+0.63%)
Jun 07, 2021 58.93 58.93 58.53 58.80 107,866 -0.01(-0.02%)
Jun 04, 2021 58.84 58.84 58.33 58.81 116,540 +0.29(+0.50%)
Jun 03, 2021 58.80 58.80 58.24 58.52 34,900 -0.59(-0.99%)
Jun 02, 2021 59.52 59.52 58.85 59.10 47,192 -0.21(-0.36%)
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.