FXD - First Trust Cnsmr Discret AlphaDEX ETF

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201739.9240.0039.9039.9439.9455,300
Nov 21, 201739.8439.8839.6839.8739.8771,300
Nov 20, 201739.6039.7539.5139.7239.7242,100
Nov 17, 201739.3039.5439.2939.5239.5232,600
Nov 16, 201738.8139.1238.7839.0339.0344,400
Nov 15, 201738.6038.8038.3338.6638.6644,500
Nov 14, 201738.5338.8138.5338.8138.8146,500
Nov 13, 201738.5638.7338.5238.6338.6332,000
Nov 10, 201738.3638.7038.3638.6338.6328,000
Nov 09, 201738.0338.5038.0338.4338.4368,500
Nov 08, 201738.0238.3238.0038.2538.2534,500
Nov 07, 201738.5438.5738.0738.1638.1621,500
Nov 06, 201738.3638.5338.3638.4938.4945,000
Nov 03, 201738.3838.4438.3138.3138.3144,000
Nov 02, 201738.6138.6238.2438.3938.39235,100
Nov 01, 201738.8338.9838.6838.7638.76101,900
Oct 31, 201738.5438.6438.5438.6138.6164,300
Oct 30, 201738.6938.7438.4838.5338.5347,500
Oct 27, 201738.7338.7338.4738.7138.7158,500
Oct 26, 201738.7939.0538.7138.9738.9747,300
Oct 25, 201738.8438.8438.4838.7138.7133,600
Oct 24, 201738.8238.9938.8038.9338.9370,200
Oct 23, 201738.9438.9838.7238.7338.7334,000
Oct 20, 201738.6638.9338.6638.9038.9027,500
Oct 19, 201738.2138.4238.0938.4038.4052,700
Oct 18, 201738.2938.4438.2938.3638.3696,700
Oct 17, 201738.2838.3138.1838.2538.2521,700
Oct 16, 201738.2738.3038.1138.2438.24145,700
Oct 13, 201738.0738.3438.0738.2138.21125,500
Oct 12, 201738.2538.3738.0338.1038.1095,000
Oct 11, 201738.5638.5638.3338.4238.42164,300
Oct 10, 201738.6238.7438.5038.5638.5686,400
Oct 09, 201738.7838.8738.4838.5338.53186,600
Oct 06, 201738.7238.8238.6838.7438.7472,400
Oct 05, 201738.8038.9038.7838.8338.8389,500
Oct 04, 201738.6938.8438.6438.7838.78291,700
Oct 03, 201738.6038.7138.4938.6938.69472,200
Oct 02, 201738.4638.5538.3338.5538.551,250,400
Sep 29, 201738.3738.4938.3738.4438.44180,000
Sep 28, 201738.2638.3538.1738.3538.3525,600
Sep 27, 201738.2438.4238.0738.3538.3542,100
Sep 26, 201738.0238.1837.9838.0938.09114,600
Sep 25, 201737.8138.0437.8037.9437.9435,100
Sep 22, 201737.7437.8837.7437.8737.8740,600
Sep 21, 201737.8537.8537.7037.7437.7435,000
Sep 21, 20170.092 Dividend
Sep 20, 201737.9238.2137.7937.9337.8428,700
Sep 19, 201738.0538.0737.8337.9837.8990,500
Sep 18, 201738.1538.2537.9637.9937.9022,500
Sep 15, 201737.9538.1137.9438.0837.9918,300
Sep 14, 201738.0538.0737.9438.0237.9322,500
Sep 13, 201737.8838.1237.8838.1138.02111,100
Sep 12, 201737.5237.8737.5237.8637.7718,100
Sep 11, 201737.2937.5237.2937.4537.3647,200
Sep 08, 201737.0337.1336.9537.1137.0226,400
Sep 07, 201737.3837.3837.0237.0937.0019,600
Sep 06, 201737.1537.3037.1137.2637.1722,000
Sep 05, 201737.2137.2136.7337.0236.93413,800
Sep 01, 201737.0237.2837.0237.2037.1137,400
Aug 31, 201736.6836.9336.6836.9136.8240,500
Aug 30, 201736.4036.6336.3936.5936.5036,700
Aug 29, 201736.2336.4336.2236.3936.3046,000
Aug 28, 201736.6436.6436.4136.4936.40192,100
Aug 25, 201736.4936.6736.4336.5736.4820,100
Aug 24, 201736.5536.7336.3736.3936.3057,700
Aug 23, 201736.2036.3436.2036.2436.1546,400
Aug 22, 201736.2136.3836.1336.3436.2545,200
Aug 21, 201736.0236.0735.8836.0135.9238,000
Aug 18, 201736.2036.2036.0136.0135.9270,300
Aug 17, 201736.9136.9436.3636.3636.2741,500
Aug 16, 201737.0037.0936.9237.0136.9240,300
Aug 15, 201737.1637.1636.7436.7536.6643,600
Aug 14, 201737.1037.3337.1037.2037.1131,000
Aug 11, 201736.6936.9436.6936.8636.7735,000
Aug 10, 201737.3937.3936.7036.7336.6474,800
Aug 09, 201737.5037.6337.3937.5537.4632,900
Aug 08, 201737.8037.9737.6437.7237.6335,800
Aug 07, 201737.5737.7337.5237.6837.5951,500
Aug 04, 201737.4237.5437.3637.5337.4451,600
Aug 03, 201737.4237.5637.3637.3737.2833,900
Aug 02, 201737.5437.6037.1937.3437.2538,000
Aug 01, 201737.6937.6937.3537.6437.5534,700
Jul 31, 201737.7037.7137.4337.5237.4331,700
Jul 28, 201737.5237.5837.4437.5537.4649,400
Jul 27, 201737.6237.8237.4037.7137.6242,300
Jul 26, 201737.6037.6037.4037.5537.4665,100
Jul 25, 201737.3937.6737.2637.5837.4957,000
Jul 24, 201737.3837.3837.2537.2737.1845,700
Jul 21, 201737.3337.4537.2937.4537.3670,500
Jul 20, 201737.4937.5637.3437.4537.3645,400
Jul 19, 201737.2237.4437.2237.4337.3441,300
Jul 18, 201737.1237.1336.9637.0836.9943,900
Jul 17, 201737.0837.2937.0737.1637.0764,400
Jul 14, 201737.0637.1336.9837.0836.9924,900
Jul 13, 201736.8137.0736.8037.0436.9532,500
Jul 12, 201736.7936.9836.7336.7436.6587,900
Jul 11, 201736.6136.6636.3836.5936.5057,100
Jul 10, 201736.7436.7436.5336.6536.5648,500
Jul 07, 201736.5536.8336.5336.7936.7083,200
Jul 06, 201736.8236.8236.4336.4836.3976,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...