Consumer Disc Alphadex ETF FT (NY: FXD )

47.94 USD +0.92 (+1.96%)
Official Closing Price Updated: 8:00 PM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 23, 2020 47.40 48.12 47.40 47.94 69,121 +0.92(+1.96%)
Nov 20, 2020 47.11 47.22 46.90 47.02 76,800 +0.03(+0.06%)
Nov 19, 2020 46.65 47.05 46.56 46.99 73,839 +0.43(+0.92%)
Nov 18, 2020 46.74 47.20 46.56 46.56 74,545 -0.18(-0.39%)
Nov 17, 2020 46.21 46.91 46.02 46.74 196,352 +0.21(+0.45%)
Nov 16, 2020 46.23 46.53 45.79 46.53 316,704 +0.81(+1.77%)
Nov 13, 2020 45.17 45.75 45.17 45.72 51,400 +0.86(+1.92%)
Nov 12, 2020 45.42 45.54 44.57 44.86 198,849 -0.67(-1.47%)
Nov 11, 2020 45.62 45.70 45.12 45.53 198,711 +0.34(+0.75%)
Nov 10, 2020 44.97 45.46 44.47 45.19 103,344 +0.17(+0.38%)
Nov 09, 2020 47.20 47.20 44.94 45.02 79,798 -0.60(-1.32%)
Nov 06, 2020 45.68 45.83 45.49 45.62 34,800 -0.01(-0.02%)
Nov 05, 2020 45.20 45.78 45.19 45.63 109,502 +1.07(+2.40%)
Nov 04, 2020 44.35 45.00 44.20 44.56 91,594 +0.49(+1.11%)
Nov 03, 2020 43.49 44.21 43.32 44.07 55,968 +1.13(+2.63%)
Nov 02, 2020 42.76 43.22 42.48 42.94 247,852 +0.54(+1.27%)
Oct 30, 2020 42.71 43.12 41.97 42.40 311,100 -0.67(-1.56%)
Oct 29, 2020 42.89 43.37 42.70 43.07 54,814 +0.16(+0.37%)
Oct 28, 2020 43.11 43.48 42.90 42.91 156,623 -1.09(-2.48%)
Oct 27, 2020 44.30 44.35 43.92 44.00 73,579 -0.24(-0.54%)
Oct 26, 2020 44.64 44.74 43.67 44.24 47,450 -0.92(-2.04%)
Oct 23, 2020 44.99 45.19 44.66 45.16 44,000 +0.42(+0.94%)
Oct 22, 2020 44.56 44.79 44.15 44.74 42,170 +0.19(+0.43%)
Oct 21, 2020 45.01 45.12 44.51 44.55 42,624 -0.38(-0.85%)
Oct 20, 2020 44.93 45.43 44.82 44.93 38,194 +0.31(+0.69%)
Oct 19, 2020 45.28 45.44 44.57 44.62 62,006 -0.52(-1.15%)
Oct 16, 2020 45.56 45.60 45.14 45.14 44,500 -0.23(-0.51%)
Oct 15, 2020 44.43 45.40 44.43 45.37 38,301 +0.35(+0.78%)
Oct 14, 2020 45.43 45.65 44.94 45.02 49,928 -0.31(-0.68%)
Oct 13, 2020 45.05 45.44 45.05 45.33 47,667 +0.15(+0.33%)
Oct 12, 2020 45.25 45.32 45.06 45.18 45,787 +0.15(+0.33%)
Oct 09, 2020 45.17 45.22 44.93 45.03 195,500 +0.16(+0.36%)
Oct 08, 2020 44.77 44.87 44.46 44.87 74,366 +0.50(+1.13%)
Oct 07, 2020 43.98 44.47 43.98 44.37 31,889 +0.91(+2.09%)
Oct 06, 2020 44.23 44.61 43.42 43.46 43,649 -0.63(-1.43%)
Oct 05, 2020 43.67 44.13 43.67 44.09 97,990 +0.71(+1.64%)
Oct 02, 2020 42.39 43.56 42.39 43.38 290,100 -0.02(-0.05%)
Oct 01, 2020 42.91 43.40 42.77 43.40 166,315 +0.85(+2.00%)
Sep 30, 2020 42.42 43.03 42.28 42.55 72,134 +0.27(+0.64%)
Sep 29, 2020 42.74 42.77 42.15 42.28 216,084 -0.48(-1.12%)
Sep 28, 2020 42.41 42.86 42.38 42.76 48,561 +0.87(+2.08%)
Sep 25, 2020 41.25 41.97 41.22 41.89 221,900 +0.51(+1.23%)
Sep 24, 2020 41.26 41.91 40.64 41.38 78,457 -0.25(-0.60%)
Sep 23, 2020 42.61 42.86 41.58 41.63 82,246 -0.88(-2.07%)
Sep 22, 2020 42.13 42.54 41.95 42.51 57,685 +0.66(+1.58%)
Sep 21, 2020 41.88 41.88 40.97 41.85 79,985 -0.83(-1.94%)
Sep 18, 2020 43.27 43.27 42.20 42.68 291,500 -0.44(-1.02%)
Sep 17, 2020 42.95 43.41 42.82 43.12 51,206 -0.58(-1.33%)
Sep 16, 2020 43.83 44.21 43.57 43.70 172,974 +0.13(+0.30%)
Sep 15, 2020 43.80 43.85 43.49 43.57 62,910 +0.11(+0.25%)
Sep 14, 2020 42.98 43.56 42.89 43.46 254,059 +0.95(+2.23%)
Sep 11, 2020 42.82 42.85 42.04 42.51 833,500 -0.03(-0.07%)
Sep 10, 2020 43.10 43.59 42.45 42.54 145,315 -0.22(-0.51%)
Sep 09, 2020 42.84 42.97 42.25 42.76 590,406 +0.50(+1.18%)
Sep 08, 2020 42.25 42.96 41.86 42.26 192,956 -0.66(-1.54%)
Sep 04, 2020 43.43 43.73 41.63 42.92 334,400 -0.25(-0.58%)
Sep 03, 2020 44.38 44.53 42.85 43.17 139,632 -1.43(-3.21%)
Sep 02, 2020 44.31 44.64 43.67 44.60 88,557 +0.49(+1.11%)
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.