FXD - First Trust Consumer Discretionary AlphaDEX Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201942.7242.8042.2542.2542.2514,600
Sep 19, 201942.9143.0042.6542.6642.6625,700
Sep 18, 201943.1243.1242.5342.8542.8532,800
Sep 17, 201943.2543.2543.0743.2443.2456,400
Sep 16, 201943.3543.4643.2843.3643.3611,600
Sep 13, 201943.7444.0043.5943.6143.6127,700
Sep 12, 201943.7443.8443.3943.6243.6266,500
Sep 11, 201943.2343.6043.0543.6043.6030,800
Sep 10, 201942.8443.2042.7443.2043.20136,000
Sep 09, 201942.7243.0442.7243.0443.0471,200
Sep 06, 201942.6442.8242.5542.5842.5842,600
Sep 05, 201942.0042.5842.0042.5342.5320,100
Sep 04, 201941.1741.6441.1741.6141.6150,400
Sep 03, 201941.0241.0940.5740.7840.7886,800
Aug 30, 201941.5741.6841.2441.3441.3431,700
Aug 29, 201941.4041.5841.3541.4641.4691,900
Aug 28, 201940.3641.0740.3241.0341.0331,600
Aug 27, 201940.9940.9940.4740.5340.5322,500
Aug 26, 201940.7140.7940.4640.7340.7336,200
Aug 23, 201941.3541.5440.2340.3240.3247,200
Aug 22, 201941.5941.8141.3541.7141.7137,300
Aug 21, 201941.2341.5641.2341.4841.4878,400
Aug 20, 201941.1141.1240.9240.9640.9638,100
Aug 19, 201940.9941.2740.9941.1441.1419,300
Aug 16, 201940.0440.5840.0440.5140.5189,500
Aug 15, 201940.4040.4039.6039.8439.84834,200
Aug 14, 201941.1941.1940.2440.3540.3547,800
Aug 13, 201941.3042.5341.3042.0242.0238,600
Aug 12, 201941.8241.8241.3341.4241.4226,900
Aug 09, 201942.3942.3941.8942.0342.0343,600
Aug 08, 201941.9842.5041.9842.4942.4929,800
Aug 07, 201941.0641.5740.8741.4941.4925,900
Aug 06, 201941.2741.5340.9841.4941.4943,100
Aug 05, 201941.3641.3640.7141.0541.05108,900
Aug 02, 201942.2342.2941.8942.0642.0649,900
Aug 01, 201943.4843.6442.3142.4342.4336,700
Jul 31, 201943.6943.8343.0143.4443.4453,700
Jul 30, 201943.6543.7143.4243.6743.6719,300
Jul 29, 201944.1044.1043.7643.9443.9412,600
Jul 26, 201944.0144.2043.8544.1444.1431,800
Jul 25, 201944.0444.2343.9143.9743.9724,700
Jul 24, 201943.4844.1643.4844.1244.1243,100
Jul 23, 201943.4043.6143.2343.5743.5727,500
Jul 22, 201943.3443.4743.1543.1943.1931,800
Jul 19, 201943.5243.7243.3043.3043.3021,800
Jul 18, 201943.3943.4043.1843.3543.3515,100
Jul 17, 201943.9643.9643.4643.4643.4689,100
Jul 16, 201943.7944.0843.7943.9843.98122,000
Jul 15, 201943.8744.0043.6843.8743.8730,700
Jul 12, 201943.2743.9043.2743.8243.8227,900
Jul 11, 201943.1443.2542.9543.2043.2028,200
Jul 10, 201943.1943.2542.9243.0543.05107,300
Jul 09, 201943.0043.0742.9042.9942.9922,000
Jul 08, 201943.2143.4243.1143.2043.20116,000
Jul 05, 201943.0643.3542.9643.3343.3378,900
Jul 03, 201943.0143.2542.9843.2243.2226,400
Jul 02, 201942.9442.9642.7042.8742.87181,600
Jul 01, 201943.3543.4942.7742.9742.97506,000
Jun 28, 201942.6042.9142.6042.8242.8262,600
Jun 27, 201942.3042.5442.2142.5442.5418,200
Jun 26, 201942.1742.3142.0842.0942.0920,300
Jun 25, 201942.5742.5742.0442.0642.0621,200
Jun 24, 201942.8542.8542.5142.5242.5219,300
Jun 21, 201942.9342.9342.7342.8142.8116,500
Jun 20, 201943.0943.1042.6143.0043.0025,000
Jun 19, 201942.8242.8542.6042.8142.8137,000
Jun 18, 201942.6743.0842.6742.7642.7667,700
Jun 17, 201942.4542.5842.3042.4342.4333,500
Jun 14, 201942.4042.4942.2442.4242.4249,300
Jun 14, 20190.054 Dividend
Jun 13, 201942.2542.4942.2042.3842.3323,400
Jun 12, 201942.1042.2241.9442.0441.9921,500
Jun 11, 201942.3042.4742.0542.1242.0729,400
Jun 10, 201942.0942.4341.9542.0341.9850,200
Jun 07, 201941.6141.9841.6041.8641.8119,700
Jun 06, 201941.4841.5941.1841.4541.4015,600
Jun 05, 201941.5741.5741.0841.4741.4258,300
Jun 04, 201940.7741.4640.7741.4541.4047,100
Jun 03, 201940.0040.6040.0040.3740.32225,800
May 31, 201940.0540.1039.7840.0139.9664,900
May 30, 201940.4840.7640.4040.5340.4853,500
May 29, 201940.7840.7840.1840.4140.3670,000
May 28, 201941.3341.5240.9740.9940.9463,200
May 24, 201941.2841.3541.0741.2241.1727,700
May 23, 201941.1841.3540.9041.1141.0651,100
May 22, 201942.0842.0841.6941.7641.7152,500
May 21, 201941.9042.3741.8742.2642.21206,300
May 20, 201941.8841.8841.6741.7941.74116,900
May 17, 201942.0542.5442.0542.1242.0758,000
May 16, 201942.2842.6442.2842.3642.31102,300
May 15, 201941.7242.2141.6142.1342.08574,100
May 14, 201941.6242.1441.5541.9541.9045,300
May 13, 201942.1042.1041.2941.4941.4447,700
May 10, 201942.8642.8642.1342.8342.7815,300
May 09, 201942.8343.0842.5243.0242.9712,600
May 08, 201943.0643.3843.0343.1143.0630,800
May 07, 201943.4743.5642.8343.1243.07169,300
May 06, 201943.3143.8743.2843.8143.7578,900
May 03, 201943.8544.0243.7543.9943.93118,500
May 02, 201943.6043.8443.3843.7143.6594,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...