Skip to main content

Consumer Disc Alphadex ETF FT (NY: FXD )

62.28 -0.02 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 62.62 62.79 62.28 62.28 17,366 -0.02(-0.03%)
Oct 31, 2024 63.01 63.05 62.28 62.30 23,518 -0.72(-1.14%)
Oct 30, 2024 62.89 63.49 62.89 63.02 18,039 -0.01(-0.02%)
Oct 29, 2024 62.53 63.18 62.51 63.03 12,640 -0.29(-0.46%)
Oct 28, 2024 63.02 63.52 63.02 63.32 15,096 +0.74(+1.19%)
Oct 25, 2024 63.20 63.29 62.52 62.58 38,296 -0.03(-0.05%)
Oct 24, 2024 62.88 62.88 62.52 62.61 12,792 +0.04(+0.06%)
Oct 23, 2024 62.82 63.08 62.25 62.57 16,857 -0.48(-0.76%)
Oct 22, 2024 63.33 63.33 62.90 63.05 23,086 -0.60(-0.94%)
Oct 21, 2024 64.22 64.36 63.56 63.65 11,971 -0.83(-1.29%)
Oct 18, 2024 64.50 64.54 64.28 64.48 23,163 +0.42(+0.66%)
Oct 17, 2024 64.29 64.29 63.86 64.06 15,102 -0.16(-0.25%)
Oct 16, 2024 63.73 64.31 63.73 64.22 32,767 +0.73(+1.15%)
Oct 15, 2024 63.38 64.15 63.38 63.49 27,428 +0.21(+0.33%)
Oct 14, 2024 63.11 63.31 62.91 63.28 14,460 +0.16(+0.25%)
Oct 11, 2024 62.67 63.12 62.67 63.12 28,175 +0.76(+1.22%)
Oct 10, 2024 62.25 62.51 62.11 62.36 20,632 -0.24(-0.38%)
Oct 09, 2024 62.36 62.85 62.36 62.60 17,630 +0.31(+0.50%)
Oct 08, 2024 62.04 62.59 61.94 62.29 23,588 +0.24(+0.39%)
Oct 07, 2024 62.49 62.49 61.76 62.05 19,913 -0.70(-1.12%)
Oct 04, 2024 62.82 63.03 62.39 62.75 21,487 +0.62(+1.00%)
Oct 03, 2024 62.11 62.14 61.66 62.13 22,958 -0.37(-0.59%)
Oct 02, 2024 62.61 62.75 62.36 62.50 58,816 -0.39(-0.62%)
Oct 01, 2024 63.28 63.28 62.40 62.89 33,378 -0.40(-0.63%)
Sep 30, 2024 63.54 63.61 62.95 63.29 25,959 -0.43(-0.67%)
Sep 27, 2024 63.97 64.15 63.50 63.72 14,191 +0.20(+0.31%)
Sep 26, 2024 63.36 63.60 63.13 63.52 86,107 +0.89(+1.43%)
Sep 25, 2024 62.99 63.04 62.62 62.63 15,227 -0.55(-0.87%)
Sep 24, 2024 63.08 63.19 62.93 63.17 19,218 +0.25(+0.39%)
Sep 23, 2024 62.58 62.93 62.34 62.93 22,875 +0.41(+0.65%)
Sep 20, 2024 62.52 62.64 62.26 62.52 22,305 -0.30(-0.48%)
Sep 19, 2024 63.09 63.19 62.63 62.82 30,465 +0.79(+1.27%)
Sep 18, 2024 62.08 63.09 61.89 62.03 16,746 -0.02(-0.03%)
Sep 17, 2024 61.89 62.52 61.74 62.05 22,890 +0.44(+0.71%)
Sep 16, 2024 61.46 61.82 61.33 61.61 25,372 +0.26(+0.42%)
Sep 13, 2024 60.72 61.59 60.72 61.35 215,920 +1.03(+1.70%)
Sep 12, 2024 59.89 60.40 59.55 60.32 43,301 +0.75(+1.26%)
Sep 11, 2024 59.07 59.60 58.29 59.58 39,188 +0.34(+0.57%)
Sep 10, 2024 59.83 59.84 58.64 59.24 25,903 -0.52(-0.87%)
Sep 09, 2024 59.64 60.26 59.64 59.75 15,976 +0.36(+0.60%)
Sep 06, 2024 60.42 60.70 59.37 59.40 18,298 -0.92(-1.52%)
Sep 05, 2024 60.74 60.79 60.18 60.31 14,608 -0.28(-0.46%)
Sep 04, 2024 60.33 60.89 60.33 60.59 17,811 +0.04(+0.07%)
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.