Quantcast

First Trust Consumer Discretionary AlphaDEX Fund ETF Historical Stock Prices

(ETF)
FXD 
$43.79
*  
0.38
0.88%
Get FXD Alerts
*Delayed - data as of Sep. 18, 2018  -  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

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

Select the Timeframe:

Results for: 3 Month, From 17-JUN-2018 TO 17-SEP-2018

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 43.72 43.8799 43.46 43.79 27,133
09/17/2018 43.88 43.88 43.39 43.41 15,796
09/14/2018 43.85 43.929 43.6749 43.87 56,022
09/13/2018 43.88 43.97 43.7957 43.86 22,387
09/12/2018 43.64 43.81 43.5409 43.8 25,180
09/11/2018 43.56 43.7765 43.5 43.68 24,872
09/10/2018 43.59 43.71 43.5238 43.67 17,578
09/07/2018 43.26 43.647 43.26 43.37 16,757
09/06/2018 43.79 43.87 43.45 43.45 14,894
09/05/2018 43.91 43.91 43.5778 43.75 41,649
09/04/2018 43.79 43.99 43.6399 43.96 56,106
08/31/2018 43.56 43.84 43.56 43.84 42,527
08/30/2018 43.79 43.8038 43.47 43.56 22,880
08/29/2018 43.93 44.06 43.63 43.99 25,381
08/28/2018 43.97 44 43.7299 43.921 23,133
08/27/2018 43.86 44.096 43.8401 43.85 12,415
08/24/2018 43.7 43.78 43.612 43.73 18,644
08/23/2018 43.68 43.79 43.585 43.7 38,190
08/22/2018 43.97 44.07 43.66 43.71 69,358
08/21/2018 43.63 43.9998 43.63 43.94 54,066
08/20/2018 43.1 43.435 43.1 43.42 19,377
08/17/2018 42.74 43.08 42.73 43.04 16,571
08/16/2018 42.89 42.96 42.76 42.8 36,219
08/15/2018 42.96 42.96 42.385 42.59 114,085
08/14/2018 42.74 43.265 42.74 43.2 45,004
08/13/2018 42.81 42.89 42.48 42.61 41,143
08/10/2018 42.87 43.0851 42.71 42.94 34,904
08/09/2018 42.92 43.2499 42.92 43.1 19,180
08/08/2018 42.85 42.8999 42.68 42.84 118,525
08/07/2018 42.71 42.96 42.6838 42.89 49,450
08/06/2018 42.42 42.71 42.42 42.65 47,556
08/03/2018 42.32 42.54 42.32 42.53 78,581
08/02/2018 41.71 42.27 41.7 42.25 39,185
08/01/2018 42.36 42.3729 41.81 41.93 119,656
07/31/2018 42.25 42.539 42.191 42.45 27,009
07/30/2018 42.13 42.325 42.03 42.12 27,458
07/27/2018 42.7 42.84 42.03 42.13 69,021
07/26/2018 42.52 42.9 42.435 42.57 77,080
07/25/2018 42.39 42.54 42.055 42.54 41,473
07/24/2018 43.11 43.15 42.3399 42.45 30,143
07/23/2018 42.96 43.1056 42.879 42.97 45,049
07/20/2018 43.29 43.29 43 43.01 26,411
07/19/2018 43.18 43.5 43.15 43.41 110,515
07/18/2018 43.29 43.33 43.17 43.32 21,956
07/17/2018 42.87 43.3 42.87 43.25 19,846
07/16/2018 43.28 43.28 42.9578 43.05 12,674
07/13/2018 43.06 43.3499 43.06 43.2 54,761
07/12/2018 43.17 43.17 42.83 43.09 154,416
07/11/2018 43.07 43.13 42.86 42.96 134,254
07/10/2018 43.42 43.42 43.13 43.34 327,966
07/09/2018 43.22 43.38 43.13 43.35 92,351
07/06/2018 42.63 43.06 42.57 43.04 143,668
07/05/2018 42.44 42.62 42.2402 42.61 264,374
07/03/2018 42.4 42.598 42.21 42.21 289,015
07/02/2018 42.08 42.27 41.89 42.26 1,089,021
06/29/2018 42.74 42.82 42.4 42.4 211,076
06/28/2018 42.25 42.535 42.04 42.49 22,897
06/27/2018 42.97 43.15 42.31 42.31 19,557
06/26/2018 42.76 42.939 42.59 42.87 33,146
06/25/2018 43.23 43.23 42.44 42.62 51,405
06/22/2018 43.74 43.75 43.36 43.38 11,350
06/21/2018 43.73 43.8899 43.462 43.48 33,111
06/20/2018 43.84 44 43.61 43.95 46,398
06/19/2018 43.42 43.62 43.26 43.6 50,002
06/18/2018 43.38 43.76 43.3038 43.76 28,748
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for FXD

Research Brokers before you trade

Want to trade FX?

Smart Portfolio