Indicators

Consumer Disc Alphadex ETF FT (NY: FXD )

60.41 +0.28 (+0.47%)

Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 21, 2024	60.07	60.43	60.05	60.41	15,455	+0.28(+0.47%)
Jun 20, 2024	60.23	60.51	59.98	60.13	23,770	-0.07(-0.12%)
Jun 18, 2024	60.27	60.33	60.15	60.20	23,284	-0.15(-0.25%)
Jun 17, 2024	59.38	60.40	59.38	60.35	47,463	+0.93(+1.57%)
Jun 14, 2024	59.82	59.82	59.14	59.42	14,399	-1.01(-1.67%)
Jun 13, 2024	60.97	60.97	60.11	60.43	32,535	-0.53(-0.87%)
Jun 12, 2024	61.01	61.60	60.79	60.96	44,055	+0.97(+1.62%)
Jun 11, 2024	59.69	60.09	59.69	59.99	24,406	-0.42(-0.70%)
Jun 10, 2024	60.17	60.50	60.12	60.41	113,555	+0.24(+0.40%)
Jun 07, 2024	60.20	60.48	60.12	60.17	18,689	-0.40(-0.66%)
Jun 06, 2024	60.93	60.98	60.48	60.57	35,011	-0.41(-0.67%)
Jun 05, 2024	60.67	60.98	60.12	60.98	71,358	+0.65(+1.08%)
Jun 04, 2024	60.80	60.94	60.27	60.33	64,947	-0.70(-1.15%)

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.