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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2025	63.63	63.63	63.08	63.44	94,691	+0.11(+0.17%)
Jun 27, 2025	62.94	63.51	62.79	63.33	41,374	+0.76(+1.21%)
Jun 26, 2025	62.18	62.59	62.00	62.57	74,270	+0.59(+0.95%)
Jun 25, 2025	62.65	62.65	61.92	61.98	11,033	-0.69(-1.10%)
Jun 24, 2025	62.48	62.78	62.41	62.67	8,023	+0.65(+1.04%)
Jun 23, 2025	61.09	62.02	60.75	62.02	18,950	+0.62(+1.01%)
Jun 20, 2025	61.60	61.61	61.14	61.40	36,696	+0.34(+0.55%)
Jun 18, 2025	60.90	61.49	60.90	61.06	11,594	+0.19(+0.31%)
Jun 17, 2025	61.37	61.46	60.81	60.88	14,530	-0.84(-1.36%)
Jun 16, 2025	61.11	61.81	61.11	61.71	23,168	+1.19(+1.96%)
Jun 13, 2025	61.00	61.43	60.27	60.53	21,930	-1.41(-2.27%)
Jun 12, 2025	61.86	62.14	61.78	61.93	23,767	-0.36(-0.58%)
Jun 11, 2025	63.03	63.03	62.12	62.29	16,549	-0.44(-0.70%)
Jun 10, 2025	62.42	62.80	62.40	62.73	10,358	+0.50(+0.80%)
Jun 09, 2025	62.33	62.46	62.10	62.23	11,130	+0.05(+0.08%)
Jun 06, 2025	62.24	62.24	61.88	62.18	12,367	+0.55(+0.89%)
Jun 05, 2025	61.70	62.04	61.39	61.63	14,046	-0.11(-0.18%)
Jun 04, 2025	61.82	61.96	61.55	61.74	90,179	+0.01(+0.02%)
Jun 03, 2025	61.08	61.85	61.06	61.73	23,069	+0.69(+1.13%)
Jun 02, 2025	61.03	61.06	60.31	61.05	17,604	-0.30(-0.49%)
May 30, 2025	60.99	61.45	60.93	61.34	28,203	-0.01(-0.02%)
May 29, 2025	62.04	62.04	60.96	61.35	8,106	-0.23(-0.37%)
May 28, 2025	62.01	62.03	61.53	61.58	14,549	-0.56(-0.90%)
May 27, 2025	61.59	62.14	61.26	62.14	18,336	+1.41(+2.31%)
May 23, 2025	60.40	60.89	60.39	60.74	69,618	-0.46(-0.75%)
May 22, 2025	60.77	61.42	60.73	61.19	35,384	+0.29(+0.47%)
May 21, 2025	61.70	61.97	60.77	60.91	60,276	-1.62(-2.60%)
May 20, 2025	62.72	63.10	62.29	62.53	43,216	-0.27(-0.43%)
May 19, 2025	62.02	62.91	62.02	62.80	24,208	-0.19(-0.30%)
May 16, 2025	62.39	62.99	62.27	62.99	28,775	+0.67(+1.07%)
May 15, 2025	62.00	62.32	61.66	62.32	51,575	+0.16(+0.26%)
May 14, 2025	62.22	62.58	62.04	62.16	29,131	-0.13(-0.21%)
May 13, 2025	61.84	62.48	61.84	62.29	32,942	+0.65(+1.05%)
May 12, 2025	61.53	62.01	61.07	61.64	62,720	+2.52(+4.27%)
May 09, 2025	59.44	59.50	58.98	59.12	32,285	-0.18(-0.30%)
May 08, 2025	58.79	59.85	58.73	59.30	464,120	+1.05(+1.80%)
May 07, 2025	57.88	58.65	57.88	58.25	34,694	+0.55(+0.95%)
May 06, 2025	57.58	58.12	57.50	57.71	54,913	-0.48(-0.82%)
May 05, 2025	57.82	58.67	57.82	58.18	28,595	-0.01(-0.02%)
May 02, 2025	57.53	58.27	57.45	58.19	79,054	+1.59(+2.82%)