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 (%)
Jun 30, 2009 10.04 10.04 9.885 9.885 4,585 -0.12(-1.15%)
Jun 29, 2009 9.893 10.04 9.893 10.000 2,513 +0.09(+0.95%)
Jun 26, 2009 9.911 9.911 9.828 9.906 4,794 +0.10(+1.03%)
Jun 25, 2009 9.770 9.805 9.770 9.805 4,678 +0.15(+1.56%)
Jun 24, 2009 9.495 9.699 9.495 9.655 3,247 +0.22(+2.35%)
Jun 23, 2009 9.510 9.510 9.387 9.433 2,202 -0.16(-1.62%)
Jun 22, 2009 9.710 9.710 9.525 9.589 7,648 -0.22(-2.22%)
Jun 19, 2009 9.771 9.851 9.771 9.807 3,072 +0.07(+0.72%)
Jun 18, 2009 9.613 9.754 9.613 9.736 7,639 -0.01(-0.09%)
Jun 17, 2009 9.657 9.807 9.657 9.745 6,734 +0.09(+0.91%)
Jun 16, 2009 9.912 9.956 9.657 9.657 4,947 -0.25(-2.49%)
Jun 15, 2009 9.992 9.992 9.847 9.904 11,483 -0.27(-2.68%)
Jun 12, 2009 10.08 10.18 10.06 10.18 2,833 +0.06(+0.61%)
Jun 11, 2009 10.24 10.24 10.12 10.12 1,447 -0.11(-1.12%)
Jun 10, 2009 10.22 10.23 10.07 10.23 6,470 -0.04(-0.43%)
Jun 09, 2009 10.26 10.33 10.21 10.27 10,249 +0.06(+0.60%)
Jun 08, 2009 10.24 10.24 10.04 10.21 9,288 -0.04(-0.34%)
Jun 05, 2009 10.35 10.35 10.20 10.25 5,176 +0.06(+0.60%)
Jun 04, 2009 10.31 10.31 10.10 10.19 6,927 -0.10(-0.94%)
Jun 03, 2009 10.25 10.32 10.19 10.28 9,698 -0.18(-1.68%)
Jun 02, 2009 10.37 10.51 10.37 10.46 4,631 +0.10(+0.97%)
Jun 01, 2009 10.07 10.41 10.07 10.36 12,100 +0.54(+5.53%)
May 29, 2009 9.771 9.815 9.771 9.815 907 +0.08(+0.81%)
May 28, 2009 9.886 9.886 9.525 9.736 10,758 -0.05(-0.54%)
May 27, 2009 9.842 10.04 9.789 9.789 4,909 -0.11(-1.13%)
May 26, 2009 9.507 9.901 9.507 9.901 1,674 +0.28(+2.91%)
May 22, 2009 9.527 9.622 9.521 9.622 10,304 +0.01(+0.09%)
May 21, 2009 9.692 9.692 9.507 9.613 16,546 -0.19(-1.89%)
May 20, 2009 10.11 10.13 9.798 9.798 10,148 -0.13(-1.33%)
May 19, 2009 9.798 10.02 9.798 9.930 10,702 +0.10(+0.99%)
May 18, 2009 9.604 9.833 9.586 9.833 11,942 +0.42(+4.49%)
May 15, 2009 9.569 9.630 9.349 9.410 3,640 -0.02(-0.19%)
May 14, 2009 9.252 9.534 9.252 9.428 4,426 +0.10(+1.04%)
May 13, 2009 9.745 9.745 9.331 9.331 11,063 -0.64(-6.45%)
May 12, 2009 9.924 9.974 9.824 9.974 8,280 -0.23(-2.28%)
May 11, 2009 10.02 10.31 10.02 10.21 6,094 -0.08(-0.82%)
May 08, 2009 10.27 10.29 10.17 10.29 13,319 +0.15(+1.48%)
May 07, 2009 10.78 10.78 10.09 10.14 9,908 -0.29(-2.79%)
May 06, 2009 10.41 10.64 10.29 10.43 14,443 -0.04(-0.42%)
May 05, 2009 10.29 10.49 10.26 10.48 9,028 +0.33(+3.21%)
May 04, 2009 10.10 10.17 10.09 10.15 4,441 +0.32(+3.23%)
May 01, 2009 9.833 9.833 9.784 9.833 4,233 -0.09(-0.89%)
Apr 30, 2009 9.842 10.09 9.842 9.921 70,278 +0.28(+2.93%)
Apr 29, 2009 9.525 9.745 9.525 9.639 29,901 +0.14(+1.48%)
Apr 28, 2009 9.507 9.557 9.463 9.498 14,099 +0.04(+0.47%)
Apr 27, 2009 9.516 9.666 9.380 9.454 13,771 -0.28(-2.90%)
Apr 24, 2009 9.501 9.810 9.501 9.736 47,620 +0.28(+2.98%)
Apr 23, 2009 9.357 9.454 9.269 9.454 10,415 +0.07(+0.75%)
Apr 22, 2009 9.216 9.551 9.216 9.384 91,317 +0.39(+4.31%)
Apr 21, 2009 8.987 8.996 8.987 8.996 1,248 +0.02(+0.27%)
Apr 20, 2009 9.252 9.269 7.895 8.972 30,642 -0.48(-5.10%)
Apr 17, 2009 9.934 9.934 9.252 9.454 1,298 +0.34(+3.68%)
Apr 16, 2009 8.823 9.163 8.823 9.119 1,281 +0.43(+4.97%)
Apr 15, 2009 8.635 8.732 8.635 8.688 567 -0.04(-0.50%)
Apr 14, 2009 8.785 8.785 8.732 8.732 1,248 -0.02(-0.20%)
Apr 13, 2009 9.102 9.102 8.714 8.749 1,248 -0.07(-0.80%)
Apr 09, 2009 8.732 8.820 8.732 8.820 4,925 +0.48(+5.81%)
Apr 07, 2009 8.335 8.335 8.335 8.335 794 -0.07(-0.84%)
Apr 06, 2009 8.520 8.520 8.406 8.406 7,011 -0.09(-1.06%)
Apr 03, 2009 8.459 8.504 8.459 8.496 8,357 +0.07(+0.86%)
Apr 02, 2009 8.315 8.423 8.315 8.423 749 +0.48(+6.04%)
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.