Consumer Disc Alphadex ETF FT (NY: FXD )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 26, 2024	59.65	59.80	59.54	59.79	14,681	-0.10(-0.17%)
Jun 25, 2024	60.35	60.35	59.85	59.89	12,893	-0.71(-1.17%)
Jun 24, 2024	60.27	60.84	60.27	60.60	19,375	+0.29(+0.48%)
Jun 21, 2024	59.97	60.33	59.95	60.31	15,479	+0.28(+0.47%)
Jun 20, 2024	60.13	60.42	59.88	60.03	23,807	-0.07(-0.12%)
Jun 18, 2024	60.17	60.23	60.05	60.10	23,320	-0.15(-0.25%)
Jun 17, 2024	59.29	60.30	59.29	60.25	47,538	+0.93(+1.57%)
Jun 14, 2024	59.73	59.73	59.05	59.33	14,421	-1.01(-1.67%)
Jun 13, 2024	60.87	60.87	60.01	60.33	32,586	-0.53(-0.87%)
Jun 12, 2024	60.91	61.50	60.69	60.86	44,125	+0.97(+1.62%)
Jun 11, 2024	59.59	59.99	59.59	59.89	24,444	-0.42(-0.70%)
Jun 10, 2024	60.07	60.40	60.02	60.31	113,735	+0.24(+0.40%)
Jun 07, 2024	60.10	60.38	60.02	60.07	18,718	-0.40(-0.66%)
Jun 06, 2024	60.83	60.88	60.38	60.47	35,066	-0.41(-0.67%)
Jun 05, 2024	60.57	60.88	60.02	60.88	71,471	+0.65(+1.08%)
Jun 04, 2024	60.70	60.84	60.17	60.23	65,050	-0.70(-1.15%)
Jun 03, 2024	61.24	61.24	60.50	60.93	19,427	+0.15(+0.25%)
May 31, 2024	60.19	60.78	60.01	60.78	39,526	+0.93(+1.55%)
May 30, 2024	59.41	59.96	59.41	59.85	48,799	+0.49(+0.82%)
May 29, 2024	59.20	59.53	59.20	59.37	49,660	-0.56(-0.93%)
May 28, 2024	60.29	60.32	59.74	59.93	29,502	-0.28(-0.46%)
May 24, 2024	59.81	60.20	59.81	60.20	41,963	+0.97(+1.63%)
May 23, 2024	59.73	59.78	59.15	59.24	47,932	-0.81(-1.35%)
May 22, 2024	60.72	60.72	59.91	60.04	39,713	-0.85(-1.39%)
May 21, 2024	61.19	61.19	60.80	60.89	20,705	-0.33(-0.54%)
May 20, 2024	61.32	61.48	61.09	61.22	15,389	-0.01(-0.01%)
May 17, 2024	61.31	61.38	61.21	61.23	16,014	-0.19(-0.31%)
May 16, 2024	61.70	61.77	61.41	61.42	19,590	-0.37(-0.60%)
May 15, 2024	62.16	62.17	61.59	61.79	99,263	+0.12(+0.19%)
May 14, 2024	61.77	61.99	61.52	61.67	17,379	+0.39(+0.64%)
May 13, 2024	61.41	61.85	61.24	61.28	21,048	+0.33(+0.54%)
May 10, 2024	61.19	61.27	60.78	60.95	20,118	-0.02(-0.03%)
May 09, 2024	60.26	60.97	60.09	60.97	18,767	+0.75(+1.24%)
May 08, 2024	59.96	60.36	59.96	60.22	26,504	-0.24(-0.40%)
May 07, 2024	60.85	61.09	60.43	60.46	41,560	-0.19(-0.32%)
May 06, 2024	60.12	60.66	60.12	60.66	26,789	+0.97(+1.63%)
May 03, 2024	59.92	60.26	59.69	59.69	22,266	+0.58(+0.98%)
May 02, 2024	58.84	59.17	58.49	59.11	34,076	+0.90(+1.54%)
May 01, 2024	58.38	59.10	57.91	58.21	98,887	-0.19(-0.32%)
Apr 30, 2024	59.33	59.33	58.38	58.40	43,578	-1.34(-2.24%)
Apr 29, 2024	59.63	59.81	59.50	59.74	43,212	+0.36(+0.61%)
Apr 26, 2024	59.09	59.76	58.97	59.38	49,188	+0.34(+0.58%)
Apr 25, 2024	58.89	59.16	58.22	59.03	28,730	-0.62(-1.05%)
Apr 24, 2024	59.65	60.03	59.26	59.66	33,370	-0.18(-0.30%)
Apr 23, 2024	59.14	60.05	59.14	59.83	46,141	+0.87(+1.47%)
Apr 22, 2024	58.66	59.30	58.49	58.97	34,753	+0.63(+1.08%)
Apr 19, 2024	58.35	58.86	58.10	58.34	19,156	-0.18(-0.31%)
Apr 18, 2024	58.91	59.27	58.41	58.52	34,323	+0.02(+0.03%)
Apr 17, 2024	59.34	59.34	58.42	58.50	40,054	-0.28(-0.48%)
Apr 16, 2024	58.79	59.09	58.40	58.78	26,814	-0.26(-0.44%)
Apr 15, 2024	60.35	60.39	58.93	59.04	41,867	-0.76(-1.27%)
Apr 12, 2024	60.41	60.41	59.64	59.80	326,957	-1.20(-1.96%)
Apr 11, 2024	60.71	61.10	60.32	60.99	43,439	+0.37(+0.61%)
Apr 10, 2024	60.89	61.21	60.38	60.62	33,634	-1.45(-2.34%)
Apr 09, 2024	62.22	62.22	61.47	62.08	27,075	+0.12(+0.20%)
Apr 08, 2024	61.91	62.23	61.91	61.95	22,515	+0.19(+0.31%)
Apr 05, 2024	61.34	62.00	61.34	61.76	37,205	+0.48(+0.78%)
Apr 04, 2024	62.93	62.95	61.21	61.28	55,545	-1.15(-1.84%)
Apr 03, 2024	62.32	62.67	62.25	62.43	30,935	-0.11(-0.18%)
Apr 02, 2024	63.21	63.21	62.31	62.54	24,970	-1.45(-2.26%)

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.