Quantcast

First Trust Consumer Discretionary AlphaDEX Fund ETF Historical Stock Prices

(ETF)
FXD 
$39.38
*  
0.08
0.2%
Get FXD Alerts
*Delayed - data as of Jan. 23, 2019  -  Find a broker to begin trading FXD now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-OCT-2018 TO 23-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 39.67 39.69 39.0504 39.38 161,650
01/23/2019 39.56 39.69 39.0504 39.38 161,650
01/22/2019 39.86 39.9152 39.29 39.46 26,156
01/18/2019 39.85 40.187 39.78 40.1 81,367
01/17/2019 39.17 39.81 39.17 39.66 34,796
01/16/2019 39.35 39.53 39.2749 39.31 34,555
01/15/2019 39.29 39.4441 39.1699 39.35 125,444
01/14/2019 39.17 39.48 39.1201 39.27 174,843
01/11/2019 39.11 39.57 39.11 39.43 113,805
01/10/2019 38.88 39.25 38.73 39.25 92,251
01/09/2019 39.11 39.6 39.11 39.44 223,162
01/08/2019 38.93 39 38.5 38.95 70,526
01/07/2019 37.9 38.8447 37.9 38.56 44,166
01/04/2019 37.22 37.9705 37.22 37.81 278,981
01/03/2019 37 37.21 36.5559 36.73 92,766
01/02/2019 36.31 37.3029 36.27 37.15 398,632
12/31/2018 36.84 36.9221 36.37 36.85 109,870
12/28/2018 36.72 37.0602 36.3631 36.59 152,307
12/27/2018 35.99 36.58 35.35 36.58 220,434
12/26/2018 35.12 36.52 34.93 36.49 172,189
12/24/2018 35.19 35.44 34.8101 34.86 43,955
12/21/2018 36.37 36.8365 35.3653 35.44 133,720
12/20/2018 36.86 36.96 35.81 36.2 176,883
12/19/2018 37.68 38.11 36.82 36.99 81,228
12/18/2018 37.8 38.12 37.5 37.65 37,024
12/17/2018 38.23 38.51 37.56 37.73 62,303
12/14/2018 38.46 38.95 38.27 38.4 58,081
12/13/2018 39.53 39.57 38.72 38.83 46,986
12/12/2018 39.45 39.75 39.34 39.39 52,894
12/11/2018 39.64 39.7222 38.79 39 51,210
12/10/2018 39.25 39.26 38.43 39.1 67,608
12/07/2018 40.24 40.5025 39.17 39.29 88,021
12/06/2018 39.74 40.37 39.4 40.36 84,456
12/04/2018 41.6 41.6 40.27 40.33 43,296
12/03/2018 41.74 41.77 41.31 41.72 103,728
11/30/2018 41.02 41.17 40.8801 41.06 26,304
11/29/2018 41.2 41.285 40.9 41.07 33,834
11/28/2018 40.46 41.29 40.2323 41.29 55,095
11/27/2018 40.16 40.37 40.16 40.3 109,046
11/26/2018 40.07 40.37 40.055 40.33 34,730
11/23/2018 39.45 39.8651 39.45 39.67 34,122
11/21/2018 39.28 39.87 39.28 39.66 116,413
11/20/2018 39.19 39.6022 38.8933 38.97 338,381
11/19/2018 40.64 40.76 39.9003 40 127,443
11/16/2018 40.51 40.74 40.29 40.65 48,107
11/15/2018 40.65 40.8935 40.02 40.84 53,183
11/14/2018 41.6 41.85 40.87 40.96 49,115
11/13/2018 41.26 41.659 41.2 41.29 173,174
11/12/2018 41.4 41.5285 41.06 41.12 98,765
11/09/2018 41.74 41.8834 41.28 41.48 28,320
11/08/2018 41.75 42.18 41.74 41.93 113,234
11/07/2018 41.82 41.96 41.3831 41.93 181,529
11/06/2018 41.43 41.65 41.38 41.6 297,716
11/05/2018 41.25 41.58 41.07 41.48 84,088
11/02/2018 41.42 41.73 40.77 41.22 63,449
11/01/2018 40.54 41.18 40.38 41.12 217,340
10/31/2018 40.54 40.7801 40.3328 40.4 151,771
10/30/2018 39.22 40.17 39.22 40.17 89,674
10/29/2018 39.64 40.07 38.71 39.2 63,302
10/26/2018 39.21 39.6002 38.68 39.1 84,243
10/25/2018 39.25 39.9905 39.25 39.77 70,287
10/24/2018 40.21 40.48 38.94 38.94 236,572
10/23/2018 39.77 40.38 39.37 40.21 142,845
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio