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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 06, 2025	57.76	58.31	57.68	57.89	54,739	-0.48(-0.82%)
May 05, 2025	58.00	58.86	58.00	58.37	28,504	-0.01(-0.02%)
May 02, 2025	57.71	58.46	57.63	58.38	78,803	+1.60(+2.82%)
May 01, 2025	56.94	57.37	56.67	56.78	109,936	+0.16(+0.28%)
Apr 30, 2025	55.72	56.70	55.12	56.62	51,351	-0.12(-0.21%)
Apr 29, 2025	56.21	56.82	56.04	56.74	71,657	+0.22(+0.39%)
Apr 28, 2025	56.44	56.90	56.00	56.52	119,377	+0.16(+0.28%)
Apr 25, 2025	56.21	56.43	55.90	56.36	77,177	-0.05(-0.09%)
Apr 24, 2025	55.39	56.45	55.25	56.41	58,386	+0.96(+1.73%)
Apr 23, 2025	56.54	57.32	55.29	55.45	128,221	+0.62(+1.13%)
Apr 22, 2025	53.91	55.09	53.84	54.83	333,637	+1.55(+2.91%)
Apr 21, 2025	53.65	53.76	52.68	53.28	119,752	-0.85(-1.57%)
Apr 17, 2025	53.42	54.32	53.42	54.13	232,402	+0.85(+1.60%)
Apr 16, 2025	53.81	54.15	52.73	53.28	193,645	-0.78(-1.44%)
Apr 15, 2025	54.27	54.76	53.80	54.06	665,707	-0.22(-0.41%)
Apr 14, 2025	54.83	54.83	53.39	54.28	137,663	+0.40(+0.74%)
Apr 11, 2025	53.24	54.05	52.51	53.88	189,688	+0.47(+0.88%)
Apr 10, 2025	54.48	54.48	52.05	53.41	174,905	-2.54(-4.54%)
Apr 09, 2025	49.93	56.20	49.93	55.95	239,391	+5.53(+10.97%)
Apr 08, 2025	53.76	53.92	49.83	50.42	231,959	-1.62(-3.11%)
Apr 07, 2025	51.13	53.83	50.33	52.04	217,896	-1.00(-1.89%)
Apr 04, 2025	52.57	54.24	51.65	53.04	529,372	-1.50(-2.75%)
Apr 03, 2025	56.40	56.40	54.39	54.54	469,393	-5.02(-8.43%)
Apr 02, 2025	57.60	59.82	57.60	59.56	212,900	+1.24(+2.13%)
Apr 01, 2025	57.90	58.49	57.27	58.32	643,995	+0.43(+0.74%)
Mar 31, 2025	56.75	58.16	56.33	57.89	1,373,662	+0.52(+0.91%)
Mar 28, 2025	58.84	58.84	57.37	57.37	13,724,903	-1.83(-3.09%)
Mar 27, 2025	59.34	59.77	58.69	59.20	1,575,104	-0.47(-0.79%)
Mar 26, 2025	60.19	60.24	59.29	59.67	2,228,023	-0.44(-0.73%)
Mar 25, 2025	60.25	60.41	59.90	60.11	36,604	-0.06(-0.10%)
Mar 24, 2025	59.17	60.23	59.17	60.17	41,148	+1.84(+3.15%)
Mar 21, 2025	57.68	58.56	57.36	58.33	21,071	-0.07(-0.12%)
Mar 20, 2025	58.30	59.23	58.30	58.40	29,856	-0.26(-0.44%)
Mar 19, 2025	57.59	58.92	57.59	58.66	101,178	+1.08(+1.87%)
Mar 18, 2025	58.06	58.10	57.36	57.58	121,814	-0.77(-1.32%)
Mar 17, 2025	57.36	58.58	57.36	58.35	100,983	+1.06(+1.85%)
Mar 14, 2025	56.91	57.40	56.71	57.29	197,241	+1.04(+1.84%)
Mar 13, 2025	57.57	57.57	55.84	56.26	262,474	-1.52(-2.62%)
Mar 12, 2025	58.73	58.73	57.24	57.77	83,418	-0.14(-0.24%)
Mar 11, 2025	59.03	59.03	57.43	57.91	128,645	-1.24(-2.09%)
Mar 10, 2025	59.71	59.96	58.66	59.15	139,311	-1.40(-2.31%)
Mar 07, 2025	60.23	60.70	58.77	60.55	24,355	+0.21(+0.35%)
Mar 06, 2025	60.68	61.49	60.23	60.34	51,585	-1.06(-1.72%)
Mar 05, 2025	60.85	61.47	60.29	61.39	32,383	+0.75(+1.23%)
Mar 04, 2025	61.06	61.52	59.70	60.65	112,992	-1.32(-2.13%)