FXD - First Trust Consumer Discretionary AlphaDEX Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 202034.2434.2633.6134.0834.0853,600
May 21, 202033.5234.3033.4834.1234.1267,200
May 20, 202033.5533.8733.3733.5533.5527,600
May 19, 202033.3133.8432.6633.0633.0638,800
May 18, 202032.4733.5832.4733.4233.42105,300
May 15, 202030.3631.3930.1731.2031.2035,900
May 14, 202029.5530.7328.9330.7330.7329,700
May 13, 202031.2831.2829.8630.1230.1251,400
May 12, 202032.6532.7931.3731.3931.39112,000
May 11, 202032.4532.8132.1232.4932.4936,700
May 08, 202032.0733.0932.0733.0633.0681,800
May 07, 202031.4232.0131.4231.6031.6033,900
May 06, 202031.4531.7030.9731.0131.0126,900
May 05, 202031.7632.2131.2031.2831.2857,700
May 04, 202030.7731.5330.2931.5031.50426,600
May 01, 202031.9131.9131.1331.3931.3932,800
Apr 30, 202033.9133.9132.8132.9932.9923,300
Apr 29, 202033.4734.6233.4734.3334.3343,700
Apr 28, 202032.4432.8931.7232.4632.4661,000
Apr 27, 202030.3131.6730.3131.4631.4625,900
Apr 24, 202029.8130.2729.4230.0230.0226,200
Apr 23, 202029.2430.0029.1929.5129.5132,800
Apr 22, 202029.5329.5328.9829.0529.0533,300
Apr 21, 202028.9329.4528.8329.0829.0836,100
Apr 20, 202030.1730.4829.6429.7729.7746,700
Apr 17, 202030.5730.9330.2630.7030.7038,100
Apr 16, 202029.5029.5028.8429.2629.2629,400
Apr 15, 202029.7229.7729.1529.5529.5599,200
Apr 14, 202030.5630.9930.1130.7230.72170,400
Apr 13, 202030.5830.5928.9929.5829.5867,100
Apr 09, 202030.5131.7130.2530.7130.71117,200
Apr 08, 202028.5429.6628.4429.4729.47112,200
Apr 07, 202028.5229.6827.8528.0228.02126,700
Apr 06, 202025.3626.9025.3326.8226.82133,700
Apr 03, 202024.7424.8023.6824.1124.1148,600
Apr 02, 202024.8525.5724.3424.7124.7142,400
Apr 01, 202025.7725.9124.8225.0625.0672,000
Mar 31, 202027.4527.7426.8226.8726.8752,400
Mar 30, 202027.5127.5126.6527.4827.4886,900
Mar 27, 202027.5427.9927.0227.4327.4395,900
Mar 26, 202028.2929.3528.0228.7828.78132,100
Mar 26, 20200.129 Dividend
Mar 25, 202027.1129.1726.3928.1528.02137,800
Mar 24, 202025.0426.7125.0426.7126.59110,500
Mar 23, 202023.9723.9822.8723.6523.5490,500
Mar 20, 202025.0225.8823.9324.0823.9741,300
Mar 19, 202023.1125.1622.3024.6024.4960,700
Mar 18, 202024.0024.3021.7123.1823.0756,500
Mar 17, 202026.1426.8024.5125.9625.84130,100
Mar 16, 202027.0427.9825.8025.8025.68124,700
Mar 13, 202030.6830.8728.4730.5930.45140,900
Mar 12, 202030.4230.6328.7429.0228.89190,100
Mar 11, 202034.4934.6832.7733.0132.86129,000
Mar 10, 202035.1735.5433.5035.5435.38821,200
Mar 09, 202034.1735.0433.5033.9533.7949,100
Mar 06, 202036.7737.8136.6137.2637.0927,300
Mar 05, 202039.0339.0337.7638.0637.8946,700
Mar 04, 202039.5140.0338.8640.0339.8562,100
Mar 03, 202040.0340.7038.4738.9338.7570,500
Mar 02, 202039.4439.9138.4039.9139.73103,400
Feb 28, 202038.0239.2337.9339.1538.97227,800
Feb 27, 202039.7540.7038.7839.3539.17164,400
Feb 26, 202041.9242.1940.6740.7240.5336,800
Feb 25, 202043.7143.7141.7241.7741.5861,200
Feb 24, 202043.6943.7343.2743.4243.2218,100
Feb 21, 202045.7545.7545.1245.2044.9949,700
Feb 20, 202045.7446.1245.4645.9345.7244,400
Feb 19, 202045.7746.0745.7145.9445.73175,400
Feb 18, 202045.4345.7345.3045.5345.32692,000
Feb 14, 202045.6245.6245.4045.4645.2515,200
Feb 13, 202045.5945.7545.4345.6845.4714,800
Feb 12, 202045.3845.8345.3845.7945.5825,400
Feb 11, 202044.8745.1844.7645.0844.8717,700
Feb 10, 202044.4944.6144.3944.5844.3825,300
Feb 07, 202044.8144.8144.3944.4544.2521,400
Feb 06, 202045.3445.3444.9644.9644.7518,300
Feb 05, 202045.2345.3144.9145.2945.0824,400
Feb 04, 202044.7645.1044.7644.8444.6345,500
Feb 03, 202043.8044.3743.8044.0743.8770,500
Jan 31, 202044.2744.2743.4243.4943.2926,600
Jan 30, 202044.1244.4844.0544.4544.2525,800
Jan 29, 202044.8744.8744.4844.4844.2857,200
Jan 28, 202044.4144.7344.2944.6344.4318,700
Jan 27, 202043.9544.3943.7044.1843.9841,800
Jan 24, 202045.5045.5044.5544.8244.6158,000
Jan 23, 202045.2845.6244.8845.5445.33132,300
Jan 22, 202045.6945.8345.4545.5045.29139,300
Jan 21, 202045.6045.7245.4345.5445.33107,700
Jan 17, 202046.0146.0145.7845.8645.6518,300
Jan 16, 202045.6445.9145.6445.9045.6940,900
Jan 15, 202045.3845.6145.3845.5045.2934,000
Jan 14, 202045.3245.6745.3245.5245.3117,200
Jan 13, 202044.9345.3244.8245.3245.1120,100
Jan 10, 202044.8845.0644.7644.8344.62121,100
Jan 09, 202045.4545.4544.9445.0944.8844,900
Jan 08, 202045.2645.5745.1745.3745.16107,300
Jan 07, 202045.3145.4445.1245.2145.0077,000
Jan 06, 202044.9145.2944.9145.2845.07157,500
Jan 03, 202045.0345.2644.9845.1944.98216,000
Jan 02, 202045.6145.6145.1545.4645.25757,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...