Skip to main content

Consumer Disc Alphadex ETF FT (NY: FXD )

62.30 -0.72 (-1.14%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 12.37 12.38 12.01 12.04 51,248 -0.32(-2.56%)
Oct 29, 2009 12.10 12.38 12.10 12.36 34,534 +0.35(+2.93%)
Oct 28, 2009 12.49 12.49 11.97 12.01 44,112 -0.53(-4.21%)
Oct 27, 2009 12.77 13.54 12.48 12.54 114,746 -0.33(-2.57%)
Oct 26, 2009 13.18 13.19 12.83 12.87 12,928 -0.08(-0.62%)
Oct 23, 2009 13.01 13.03 12.95 12.95 11,836 -0.19(-1.41%)
Oct 22, 2009 12.89 13.14 12.80 13.13 25,249 +0.27(+2.06%)
Oct 21, 2009 13.04 13.23 12.87 12.87 44,547 -0.16(-1.22%)
Oct 20, 2009 13.03 13.05 13.01 13.03 6,838 -0.19(-1.41%)
Oct 19, 2009 13.04 13.22 13.04 13.21 3,612 +0.19(+1.43%)
Oct 16, 2009 13.05 13.07 12.91 13.03 15,698 -0.12(-0.88%)
Oct 15, 2009 13.05 13.15 13.05 13.14 17,150 +0.03(+0.20%)
Oct 14, 2009 13.05 13.12 12.99 13.11 6,857 +0.24(+1.86%)
Oct 13, 2009 12.78 12.90 12.78 12.88 11,715 +0.00(+0.00%)
Oct 12, 2009 12.97 12.99 12.83 12.88 11,016 +0.03(+0.21%)
Oct 09, 2009 12.77 12.85 12.77 12.85 15,617 +0.00(+0.00%)
Oct 08, 2009 12.75 12.94 12.75 12.85 45,314 +0.19(+1.47%)
Oct 07, 2009 12.65 12.68 12.59 12.66 53,640 +0.03(+0.21%)
Oct 06, 2009 12.61 12.70 12.53 12.64 17,457 +0.22(+1.79%)
Oct 05, 2009 12.31 12.42 12.26 12.41 7,323 +0.28(+2.35%)
Oct 02, 2009 12.10 12.21 12.00 12.13 29,794 -0.14(-1.17%)
Oct 01, 2009 12.51 12.51 12.27 12.27 41,395 -0.44(-3.48%)
Sep 30, 2009 12.54 12.77 12.52 12.72 23,031 -0.04(-0.32%)
Sep 29, 2009 12.77 12.80 12.67 12.76 5,623 +0.16(+1.24%)
Sep 28, 2009 12.49 12.63 12.49 12.60 12,062 +0.23(+1.86%)
Sep 25, 2009 12.47 12.48 12.33 12.37 13,776 -0.12(-0.92%)
Sep 24, 2009 12.68 12.68 12.40 12.49 17,097 -0.20(-1.60%)
Sep 23, 2009 12.87 12.92 12.69 12.69 18,298 -0.23(-1.78%)
Sep 22, 2009 12.84 12.94 12.84 12.92 5,550 +0.20(+1.60%)
Sep 21, 2009 12.74 12.76 12.69 12.72 6,099 -0.09(-0.69%)
Sep 18, 2009 12.76 12.83 12.73 12.80 7,031 +0.05(+0.42%)
Sep 17, 2009 12.87 12.88 12.72 12.75 6,727 -0.04(-0.28%)
Sep 16, 2009 12.65 12.79 12.63 12.79 14,250 +0.19(+1.48%)
Sep 15, 2009 12.52 12.60 12.47 12.60 3,888 +0.13(+1.06%)
Sep 14, 2009 12.35 12.47 12.34 12.47 13,682 +0.14(+1.15%)
Sep 11, 2009 12.37 12.39 12.29 12.33 11,291 -0.04(-0.36%)
Sep 10, 2009 12.29 12.37 12.19 12.37 134,718 +0.12(+0.94%)
Sep 09, 2009 12.18 12.30 12.17 12.26 158,857 +0.26(+2.18%)
Sep 08, 2009 12.04 12.04 11.92 12.00 110,205 +0.14(+1.16%)
Sep 04, 2009 11.71 11.86 11.71 11.86 5,667 +0.18(+1.52%)
Sep 03, 2009 11.56 11.68 11.49 11.68 6,054 +0.21(+1.85%)
Sep 02, 2009 11.49 11.53 11.42 11.47 6,242 -0.09(-0.77%)
Sep 01, 2009 11.93 11.96 11.54 11.56 16,123 -0.31(-2.61%)
Aug 31, 2009 12.03 12.03 11.85 11.87 7,524 -0.18(-1.47%)
Aug 28, 2009 12.21 12.21 11.97 12.04 6,496 +0.02(+0.15%)
Aug 27, 2009 11.82 12.03 11.82 12.03 7,337 +0.04(+0.30%)
Aug 26, 2009 12.02 12.10 11.95 11.99 8,198 +0.00(+0.00%)
Aug 25, 2009 11.99 12.04 11.99 11.99 3,488 +0.23(+1.95%)
Aug 24, 2009 11.98 11.98 11.76 11.76 2,405 -0.18(-1.48%)
Aug 21, 2009 11.84 11.97 11.76 11.94 20,924 +0.23(+1.96%)
Aug 20, 2009 11.69 11.71 11.62 11.71 10,190 +0.17(+1.46%)
Aug 19, 2009 11.57 11.57 11.51 11.54 2,305 +0.11(+0.93%)
Aug 18, 2009 11.35 11.44 11.34 11.43 3,090 +0.15(+1.29%)
Aug 17, 2009 11.33 11.34 11.26 11.29 2,349 -0.37(-3.14%)
Aug 14, 2009 11.77 11.77 11.62 11.65 4,382 -0.17(-1.44%)
Aug 13, 2009 11.79 11.88 11.69 11.82 17,971 +0.01(+0.09%)
Aug 12, 2009 11.77 11.91 11.77 11.81 3,608 +0.09(+0.75%)
Aug 11, 2009 11.80 11.80 11.64 11.73 3,213 -0.11(-0.90%)
Aug 10, 2009 12.03 12.03 11.82 11.83 6,990 -0.20(-1.69%)
Aug 07, 2009 11.75 12.07 11.75 12.04 15,976 +0.46(+3.98%)
Aug 06, 2009 11.79 11.79 11.53 11.57 4,430 -0.07(-0.61%)
Aug 05, 2009 11.71 11.71 11.53 11.65 7,448 +0.06(+0.54%)
Aug 04, 2009 11.59 11.73 11.58 11.58 3,873 +0.06(+0.53%)
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.