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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 12, 2025	69.87	69.87	69.05	69.13	6,761	-1.07(-1.52%)
Sep 11, 2025	69.70	70.20	69.70	70.20	10,111	+1.09(+1.58%)
Sep 10, 2025	69.64	69.64	68.89	69.11	5,013	-0.61(-0.87%)
Sep 09, 2025	69.80	69.80	69.54	69.72	5,589	-0.57(-0.81%)
Sep 08, 2025	70.26	70.32	70.01	70.29	14,565	+0.27(+0.39%)
Sep 05, 2025	70.39	70.68	69.75	70.02	7,189	-0.03(-0.04%)
Sep 04, 2025	69.17	70.05	69.17	70.05	38,922	+1.02(+1.48%)
Sep 03, 2025	68.87	69.53	68.87	69.03	12,832	+0.36(+0.52%)
Sep 02, 2025	67.69	68.69	67.69	68.67	21,098	-0.06(-0.09%)
Aug 29, 2025	68.98	69.09	68.43	68.73	63,407	-0.28(-0.41%)
Aug 28, 2025	69.21	69.21	68.59	69.01	22,242	-0.08(-0.12%)
Aug 27, 2025	68.65	69.13	68.65	69.09	39,852	+0.39(+0.57%)
Aug 26, 2025	68.53	68.83	68.48	68.70	99,732	+0.23(+0.34%)
Aug 25, 2025	68.42	68.68	68.42	68.47	19,787	-0.24(-0.35%)
Aug 22, 2025	66.81	68.82	66.81	68.71	17,365	+2.15(+3.23%)
Aug 21, 2025	66.38	66.60	66.10	66.56	16,988	-0.33(-0.49%)
Aug 20, 2025	67.10	67.13	66.68	66.89	11,350	-0.60(-0.89%)
Aug 19, 2025	67.55	68.06	67.32	67.49	17,045	+0.00(+0.00%)
Aug 18, 2025	66.97	67.57	66.97	67.49	18,175	+0.44(+0.66%)
Aug 15, 2025	67.02	67.14	66.84	67.05	87,136	+0.14(+0.21%)
Aug 14, 2025	66.67	66.99	66.49	66.91	46,196	-0.72(-1.06%)
Aug 13, 2025	66.19	67.63	66.07	67.63	7,598	+1.66(+2.52%)
Aug 12, 2025	64.85	65.97	64.85	65.97	28,241	+1.72(+2.68%)
Aug 11, 2025	64.62	64.62	64.14	64.25	15,760	+0.05(+0.08%)
Aug 08, 2025	64.66	64.70	64.15	64.20	10,726	-0.29(-0.45%)
Aug 07, 2025	65.45	65.45	64.17	64.49	16,160	-0.46(-0.71%)
Aug 06, 2025	64.72	65.01	64.47	64.95	15,390	+0.29(+0.45%)
Aug 05, 2025	64.79	64.88	64.23	64.66	26,530	-0.06(-0.09%)
Aug 04, 2025	64.22	64.72	64.22	64.72	84,732	+1.00(+1.57%)
Aug 01, 2025	63.83	63.90	63.34	63.72	14,232	-0.88(-1.36%)
Jul 31, 2025	65.39	65.39	64.51	64.60	24,148	-0.33(-0.51%)
Jul 30, 2025	65.48	65.59	64.62	64.93	16,893	-0.43(-0.66%)
Jul 29, 2025	65.66	65.83	65.20	65.36	19,514	-0.91(-1.37%)
Jul 28, 2025	66.48	66.48	66.06	66.27	16,625	-0.04(-0.06%)
Jul 25, 2025	66.04	66.33	65.64	66.31	23,269	+0.67(+1.02%)
Jul 24, 2025	66.50	66.55	65.59	65.64	21,152	-1.22(-1.82%)
Jul 23, 2025	66.57	66.98	66.54	66.86	27,849	+0.62(+0.94%)
Jul 22, 2025	65.61	66.39	65.55	66.24	42,423	+1.06(+1.63%)
Jul 21, 2025	65.39	65.58	65.15	65.18	66,898	+0.01(+0.02%)
Jul 18, 2025	65.44	65.44	64.88	65.17	47,951	-0.09(-0.14%)
Jul 17, 2025	65.27	65.33	64.74	65.26	59,080	+0.52(+0.80%)
Jul 16, 2025	64.88	64.88	64.29	64.74	58,760	+0.23(+0.36%)
Jul 15, 2025	65.80	65.80	64.46	64.51	115,617	-1.19(-1.81%)
Jul 14, 2025	65.31	65.71	65.21	65.70	47,967	+0.26(+0.40%)
Jul 11, 2025	65.75	65.75	65.40	65.44	35,002	-0.88(-1.33%)
Jul 10, 2025	65.75	66.60	65.75	66.32	51,174	+0.88(+1.34%)
Jul 09, 2025	65.41	65.49	65.06	65.44	282,041	+0.33(+0.51%)
Jul 08, 2025	65.21	65.29	64.83	65.11	91,975	+0.00(+0.00%)
Jul 07, 2025	65.17	65.51	64.77	65.11	23,120	-0.46(-0.70%)
Jul 03, 2025	65.53	65.68	65.48	65.57	20,208	+0.22(+0.34%)
Jul 02, 2025	64.82	65.35	64.62	65.35	28,204	+0.62(+0.96%)