First Trust Cons. Discret. AlphaDEX (NY: FXD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	59.17	59.17	57.57	58.05	128,342	-1.24(-2.09%)
Mar 10, 2025	59.85	60.10	58.80	59.29	138,983	-1.40(-2.31%)
Mar 07, 2025	60.37	60.84	58.91	60.69	24,298	+0.21(+0.35%)
Mar 06, 2025	60.82	61.64	60.37	60.48	51,464	-1.06(-1.72%)
Mar 05, 2025	60.99	61.61	60.43	61.54	32,307	+0.75(+1.23%)
Mar 04, 2025	61.20	61.66	59.84	60.79	112,726	-1.32(-2.13%)
Mar 03, 2025	63.82	64.12	61.81	62.11	24,486	-1.35(-2.13%)
Feb 28, 2025	63.00	63.48	62.73	63.46	25,767	+0.45(+0.71%)
Feb 27, 2025	64.20	64.20	62.96	63.01	29,093	-1.27(-1.98%)
Feb 26, 2025	64.66	65.10	64.21	64.28	37,338	+0.04(+0.06%)
Feb 25, 2025	64.51	64.51	63.65	64.24	30,376	-0.23(-0.36%)
Feb 24, 2025	64.52	64.88	63.84	64.47	37,360	+0.23(+0.36%)
Feb 21, 2025	66.51	66.51	64.13	64.24	30,087	-1.96(-2.96%)
Feb 20, 2025	66.62	66.66	65.76	66.20	18,841	-0.69(-1.03%)
Feb 19, 2025	66.82	66.98	66.64	66.89	18,841	-0.36(-0.54%)
Feb 18, 2025	67.10	67.29	66.90	67.25	22,103	+0.25(+0.37%)
Feb 14, 2025	67.11	67.11	66.70	67.00	102,371	+0.24(+0.36%)
Feb 13, 2025	66.64	66.81	66.16	66.76	30,105	+0.95(+1.44%)
Feb 12, 2025	65.12	65.81	65.12	65.81	28,525	-0.05(-0.07%)
Feb 11, 2025	65.62	65.93	65.54	65.86	21,214	-0.14(-0.22%)
Feb 10, 2025	66.46	66.46	65.87	66.00	80,981	-0.10(-0.15%)
Feb 07, 2025	67.07	67.07	66.02	66.10	36,660	-0.83(-1.25%)
Feb 06, 2025	67.15	67.37	66.66	66.93	24,371	+0.02(+0.03%)
Feb 05, 2025	66.82	66.99	66.56	66.92	40,122	+0.20(+0.29%)
Feb 04, 2025	66.26	66.73	66.16	66.72	91,339	+0.89(+1.35%)
Feb 03, 2025	65.22	66.27	65.01	65.83	44,882	-0.99(-1.48%)
Jan 31, 2025	67.82	67.90	66.74	66.82	41,854	-1.30(-1.91%)
Jan 30, 2025	67.65	68.33	67.61	68.12	51,747	+0.90(+1.34%)
Jan 29, 2025	67.25	67.44	66.94	67.22	31,930	-0.07(-0.10%)
Jan 28, 2025	66.77	67.39	66.77	67.29	52,189	+0.30(+0.45%)
Jan 27, 2025	65.87	67.01	65.87	66.99	33,138	+0.53(+0.80%)
Jan 24, 2025	66.66	66.74	66.28	66.46	26,132	-0.25(-0.37%)
Jan 23, 2025	65.90	66.71	65.86	66.71	21,785	+0.43(+0.65%)
Jan 22, 2025	66.68	66.69	66.19	66.28	17,354	-0.28(-0.42%)
Jan 21, 2025	66.14	66.56	66.11	66.56	56,089	+0.83(+1.26%)
Jan 17, 2025	66.04	66.04	65.68	65.73	20,974	+0.27(+0.41%)
Jan 16, 2025	65.09	65.55	64.84	65.46	45,123	+0.37(+0.57%)
Jan 15, 2025	65.76	65.93	65.09	65.09	28,957	+0.68(+1.06%)
Jan 14, 2025	64.50	64.80	64.06	64.41	51,519	+0.53(+0.83%)
Jan 13, 2025	63.62	63.99	63.31	63.88	238,512	-0.22(-0.34%)
Jan 10, 2025	63.97	64.33	63.77	64.10	90,487	-0.41(-0.64%)
Jan 08, 2025	64.43	64.58	63.83	64.51	46,501	-0.01(-0.02%)
Jan 07, 2025	65.25	65.55	64.33	64.52	35,487	-0.55(-0.85%)
Jan 06, 2025	65.20	65.73	65.00	65.07	92,138	+0.38(+0.59%)
Jan 03, 2025	64.51	64.78	64.18	64.69	22,656	+0.30(+0.47%)