Indicators

Consumer Disc Alphadex ETF FT (NY: FXD )

60.96 +0.97 (+1.62%)

Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	54.66	55.51	54.57	55.26	242,536	-0.15(-0.27%)
Feb 25, 2022	54.11	55.44	54.01	55.40	636,279	+1.27(+2.36%)
Feb 24, 2022	51.46	54.27	51.32	54.13	367,846	+1.06(+2.00%)
Feb 23, 2022	54.47	54.67	53.01	53.07	164,487	-1.14(-2.10%)
Feb 22, 2022	55.41	55.77	53.88	54.21	128,364	-1.64(-2.93%)
Feb 18, 2022				55.85	0	-0.14(-0.25%)
Feb 17, 2022	56.90	56.99	55.88	55.98	84,713	-1.33(-2.33%)
Feb 16, 2022	57.13	57.48	56.80	57.32	121,534	-0.31(-0.54%)
Feb 15, 2022	56.95	57.74	56.95	57.63	304,672	+1.42(+2.53%)
Feb 14, 2022	56.57	57.05	55.90	56.21	133,983	-0.26(-0.47%)
Feb 11, 2022	57.48	57.90	56.22	56.47	231,070	-1.01(-1.76%)
Feb 10, 2022	57.82	58.89	57.25	57.48	131,350	-0.93(-1.60%)
Feb 09, 2022	57.60	58.47	57.60	58.42	109,205	+1.32(+2.32%)
Feb 08, 2022	56.00	57.13	55.92	57.09	154,393	+1.19(+2.12%)
Feb 07, 2022	55.97	56.33	55.51	55.91	83,472	+0.20(+0.35%)
Feb 04, 2022	55.76	56.20	54.97	55.71	353,831	-0.18(-0.32%)
Feb 03, 2022	56.19	56.98	55.79	55.89	137,330	-1.00(-1.76%)
Feb 02, 2022	57.26	57.26	56.37	56.89	493,591	-0.10(-0.17%)

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.