Advertisement
U.S. markets close in 1 hour 3 minutes

First Trust Consumer Discretionary AlphaDEX Fund (FXD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
64.44+0.29 (+0.46%)
As of 02:56PM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202464.3164.6464.3264.4464.4420,630
Mar 27, 202463.4864.1663.4864.1564.15153,700
Mar 26, 202463.4363.4963.1063.1263.1219,900
Mar 25, 202463.3963.5463.0263.0263.0241,300
Mar 22, 202463.6363.6663.3363.3663.3622,200
Mar 21, 202463.6264.0463.6263.9363.9319,100
Mar 21, 20240.096 Dividend
Mar 20, 202462.1163.3562.1163.3363.2348,100
Mar 19, 202461.7762.1961.5962.1962.1082,000
Mar 18, 202461.8861.9561.4461.6661.5732,100
Mar 15, 202461.7562.1061.6761.7361.6430,100
Mar 14, 202462.6262.6661.5461.9161.8222,900
Mar 13, 202461.9962.8561.9962.6462.5524,500
Mar 12, 202461.8062.0561.6461.9961.9021,400
Mar 11, 202461.5961.7961.3661.6961.6052,400
Mar 08, 202462.4162.7061.6261.8061.7175,800
Mar 07, 202462.0162.2762.0162.1962.1021,100
Mar 06, 202462.0762.1461.5761.8261.73214,800
Mar 05, 202461.6562.1861.6561.8161.7227,500
Mar 04, 202462.1762.3961.8561.8961.8040,200
Mar 01, 202461.8162.0161.3561.9961.9026,000
Feb 29, 202461.6061.8161.3461.6861.5935,300
Feb 28, 202460.9861.5460.9861.3261.2326,100
Feb 27, 202461.1961.3961.0961.3061.2146,400
Feb 26, 202460.6760.9960.5360.5960.5071,400
Feb 23, 202460.5461.0460.3460.7460.65104,300
Feb 22, 202460.0260.5360.0060.4160.3236,700
Feb 21, 202459.4059.7359.1959.5059.4168,500
Feb 20, 202459.5159.6059.3059.5659.4747,200
Feb 16, 202460.1160.4659.8859.9559.8629,300
Feb 15, 202459.9560.4959.9560.4460.3557,200
Feb 14, 202459.3359.7458.9859.7159.62156,600
Feb 13, 202458.6958.8858.2458.6358.5450,300
Feb 12, 202459.4360.3559.4360.1960.1032,300
Feb 09, 202459.2659.5659.0359.4159.32117,200
Feb 08, 202458.8959.3858.8959.3759.28103,400
Feb 07, 202458.7958.8958.3758.6958.6036,100
Feb 06, 202457.9958.6257.9958.5758.48114,200
Feb 05, 202458.2458.2457.6157.9557.8631,700
Feb 02, 202458.1758.9757.9558.6958.6033,800
Feb 01, 202457.9258.6457.4458.6058.51120,200
Jan 31, 202458.2658.5457.5657.5657.4751,200
Jan 30, 202458.5358.8058.4858.4858.3954,900
Jan 29, 202458.2358.7958.0758.7558.66125,200
Jan 26, 202458.3258.4758.1558.2558.1631,200
Jan 25, 202457.7758.1257.5858.1258.0324,300
Jan 24, 202458.2758.2757.1957.2357.1488,000
Jan 23, 202458.1558.1557.5057.7157.6248,400
Jan 22, 202457.6858.0557.6257.8557.7636,100
Jan 19, 202456.6657.5356.6657.4057.3140,400
Jan 18, 202456.8457.1456.4357.1157.0238,300
Jan 17, 202456.2356.5056.1356.4956.4033,300
Jan 16, 202456.4956.7956.1756.7956.7030,700
Jan 12, 202457.9157.9356.8356.8956.80501,500
Jan 11, 202457.6457.7657.0357.7557.6650,800
Jan 10, 202457.7257.9657.4257.8257.73253,300
Jan 09, 202457.2557.8057.2557.5857.4928,600
Jan 08, 202457.0457.8856.9457.8457.7564,700
Jan 05, 202456.7857.4156.7656.9356.84130,900
Jan 04, 202456.6057.0156.5056.6356.5432,400
Jan 03, 202457.7757.7756.6356.6356.5455,100
Jan 02, 202458.5658.9058.1558.4158.32246,300
Dec 29, 202359.3759.4658.8958.9858.8945,500
Dec 28, 202359.2459.5159.2459.4259.3318,400
Dec 27, 202359.4259.5159.2159.3859.2953,400
Dec 26, 202359.1459.4559.1259.3659.2742,300
Dec 22, 202359.1159.2458.8759.0858.9959,700
Dec 22, 20230.158 Dividend
Dec 21, 202358.8959.4158.8059.3859.1390,300
Dec 20, 202359.0959.5058.2458.2658.0243,100
Dec 19, 202358.8559.4158.8559.3759.1223,900
Dec 18, 202358.6158.6758.2558.5058.2645,400
Dec 15, 202358.5758.9658.3958.5258.28152,200
Dec 14, 202358.3059.2658.3059.0558.8057,100
Dec 13, 202356.2457.5655.6757.4657.2262,900
Dec 12, 202356.2156.3356.0556.1155.8847,700
Dec 11, 202355.8756.6255.8756.4656.2235,100
Dec 08, 202355.0655.8255.0655.6455.41102,900
Dec 07, 202354.8355.2854.7655.2855.0515,700
Dec 06, 202354.9355.3354.6754.7254.4958,500
Dec 05, 202354.9254.9254.2354.3454.1135,800
Dec 04, 202354.8355.7554.8355.3055.07107,900
Dec 01, 202353.3555.1453.3555.1154.8846,600
Nov 30, 202353.3853.4353.0053.4053.1818,300
Nov 29, 202353.3453.8153.1853.1852.9635,700
Nov 28, 202352.8753.1652.6253.0152.7946,800
Nov 27, 202352.8453.0852.6952.9552.7393,700
Nov 24, 202352.8053.1152.8053.0452.8222,100
Nov 22, 202352.9253.2452.7152.8852.6635,000
Nov 21, 202352.7752.7752.4252.5552.3360,400
Nov 20, 202352.6853.1752.5453.0052.7887,300
Nov 17, 202352.2552.6852.2552.6152.39324,800
Nov 16, 202352.4452.4451.6451.8251.6050,300
Nov 15, 202352.1553.1352.1552.5252.30179,300
Nov 14, 202350.9652.2550.9651.9651.7482,600
Nov 13, 202349.7149.9749.4649.7449.5389,400
Nov 10, 202349.5749.9849.1649.9749.76229,800
Nov 09, 202350.4150.4149.3749.4549.24115,400
Nov 08, 202350.5950.7150.1450.1549.9486,600
Nov 07, 202350.2450.6750.1050.5250.31145,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...