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 UNCHANGED
Streaming Delayed 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 (%)
Feb 26, 2021 54.27 54.93 53.50 54.40 96,458 +0.55(+1.01%)
Feb 25, 2021 55.76 55.87 53.60 53.85 153,038 -1.97(-3.53%)
Feb 24, 2021 55.39 55.84 54.95 55.82 87,877 +0.49(+0.88%)
Feb 23, 2021 55.04 55.51 53.70 55.33 258,955 -0.24(-0.44%)
Feb 22, 2021 55.72 56.38 55.58 55.58 65,763 -0.43(-0.77%)
Feb 19, 2021 55.61 56.14 55.61 56.01 208,412 +0.70(+1.27%)
Feb 18, 2021 55.05 55.51 54.84 55.30 66,797 -0.11(-0.19%)
Feb 17, 2021 55.28 55.47 54.76 55.41 62,912 -0.19(-0.33%)
Feb 16, 2021 56.31 56.31 55.50 55.60 84,094 -0.35(-0.63%)
Feb 12, 2021 55.46 55.99 55.46 55.95 82,195 +0.46(+0.83%)
Feb 11, 2021 55.75 55.90 55.15 55.49 72,121 +0.03(+0.05%)
Feb 10, 2021 55.76 55.85 54.82 55.46 144,738 -0.07(-0.12%)
Feb 09, 2021 55.40 55.72 55.25 55.53 127,421 +0.23(+0.42%)
Feb 08, 2021 54.89 55.34 54.83 55.29 80,314 +0.81(+1.48%)
Feb 05, 2021 54.25 54.59 54.20 54.48 276,447 +0.69(+1.29%)
Feb 04, 2021 53.36 53.86 53.25 53.79 117,337 +0.81(+1.53%)
Feb 03, 2021 52.81 53.18 52.50 52.98 120,333 +0.24(+0.46%)
Feb 02, 2021 52.49 52.91 52.35 52.74 57,029 +0.68(+1.31%)
Feb 01, 2021 51.41 52.09 51.15 52.06 219,003 +0.91(+1.77%)
Jan 29, 2021 52.09 52.18 51.03 51.15 154,539 -0.94(-1.80%)
Jan 28, 2021 52.35 52.59 52.07 52.09 77,906 -0.12(-0.22%)
Jan 27, 2021 52.78 52.96 51.95 52.20 230,225 -1.09(-2.05%)
Jan 26, 2021 53.56 53.67 52.96 53.30 247,233 +0.14(+0.26%)
Jan 25, 2021 53.28 54.02 52.74 53.16 266,591 -0.08(-0.15%)
Jan 22, 2021 53.02 53.28 52.70 53.24 2,163,963 -0.02(-0.04%)
Jan 21, 2021 53.22 53.61 53.11 53.26 156,393 +0.25(+0.48%)
Jan 20, 2021 52.56 53.05 52.56 53.00 98,292 +0.73(+1.40%)
Jan 19, 2021 52.56 52.56 51.91 52.27 120,694 +0.23(+0.45%)
Jan 15, 2021 52.47 52.47 51.62 52.04 86,813 -0.61(-1.17%)
Jan 14, 2021 52.44 52.96 52.44 52.65 134,481 +0.34(+0.65%)
Jan 13, 2021 52.55 52.65 52.30 52.31 90,571 -0.25(-0.48%)
Jan 12, 2021 51.76 52.58 51.76 52.56 103,693 +1.03(+2.00%)
Jan 11, 2021 50.74 51.75 50.74 51.53 157,390 +0.23(+0.46%)
Jan 08, 2021 51.41 51.62 50.86 51.30 206,257 +0.16(+0.30%)
Jan 07, 2021 50.64 51.23 50.64 51.14 54,305 +0.78(+1.55%)
Jan 06, 2021 49.31 50.74 49.28 50.36 144,465 +1.03(+2.09%)
Jan 05, 2021 48.54 49.37 48.54 49.33 258,022 +0.64(+1.32%)
Jan 04, 2021 49.76 49.79 48.15 48.69 343,269 -0.90(-1.81%)
Dec 31, 2020 49.58 49.58 49.58 74,636 -0.24(-0.49%)
Dec 30, 2020 49.54 49.92 49.54 49.83 74,636 +0.45(+0.91%)
Dec 29, 2020 49.80 49.92 49.07 49.38 42,676 -0.22(-0.45%)
Dec 28, 2020 50.21 50.28 49.60 49.60 32,387 -0.20(-0.41%)
Dec 24, 2020 49.83 49.85 49.65 49.81 20,728 +0.03(+0.06%)
Dec 23, 2020 49.72 49.94 49.62 49.78 45,414 +0.17(+0.33%)
Dec 22, 2020 49.51 49.69 49.35 49.61 43,956 +0.23(+0.47%)
Dec 21, 2020 48.81 49.50 48.50 49.38 68,487 -0.05(-0.10%)
Dec 18, 2020 49.67 49.67 49.21 49.43 61,524 -0.09(-0.18%)
Dec 17, 2020 49.18 49.52 49.16 49.52 88,461 +0.56(+1.15%)
Dec 16, 2020 48.74 49.01 48.71 48.95 95,756 +0.21(+0.44%)
Dec 15, 2020 48.24 48.74 48.17 48.74 83,559 +0.90(+1.87%)
Dec 14, 2020 48.29 48.45 47.84 47.84 48,451 -0.04(-0.08%)
Dec 11, 2020 47.94 48.17 47.51 47.88 47,966 -0.20(-0.43%)
Dec 10, 2020 47.60 48.10 47.60 48.09 47,380 +0.19(+0.41%)
Dec 09, 2020 48.27 48.48 47.68 47.89 43,583 -0.21(-0.45%)
Dec 08, 2020 48.05 48.16 47.89 48.11 54,323 -0.08(-0.16%)
Dec 07, 2020 48.09 48.22 47.80 48.18 62,595 +0.17(+0.34%)
Dec 04, 2020 47.89 48.07 47.77 48.02 38,209 +0.25(+0.53%)
Dec 03, 2020 47.35 48.00 47.35 47.76 39,686 +0.53(+1.11%)
Dec 02, 2020 47.30 47.37 47.05 47.24 85,417 -0.36(-0.76%)
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.