First Trust Consumer Discretionary AlphaDEX Fund (FXD)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

59.78

+0.58

(+0.98%)

At close: 03:59PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	60.02	60.36	59.78	59.78	59.78	22,228
May 02, 2024	58.93	59.26	58.58	59.20	59.20	34,000
May 01, 2024	58.47	59.20	58.00	58.30	58.30	98,700
Apr 30, 2024	59.42	59.42	58.47	58.49	58.49	43,500
Apr 29, 2024	59.72	59.91	59.59	59.83	59.83	43,100
Apr 26, 2024	59.18	59.85	59.06	59.47	59.47	49,100
Apr 25, 2024	58.98	59.25	58.31	59.13	59.13	28,700
Apr 24, 2024	59.74	60.13	59.35	59.75	59.75	33,300
Apr 23, 2024	59.23	60.15	59.23	59.93	59.93	46,100
Apr 22, 2024	58.75	59.39	58.58	59.06	59.06	34,700
Apr 19, 2024	58.44	58.95	58.19	58.43	58.43	19,100
Apr 18, 2024	59.00	59.37	58.50	58.61	58.61	34,300
Apr 17, 2024	59.43	59.43	58.51	58.59	58.59	40,000
Apr 16, 2024	58.88	59.19	58.50	58.87	58.87	26,800
Apr 15, 2024	60.45	60.49	59.02	59.13	59.13	41,800
Apr 12, 2024	60.51	60.51	59.73	59.89	59.89	326,400
Apr 11, 2024	60.81	61.20	60.42	61.09	61.09	43,400
Apr 10, 2024	60.99	61.31	60.48	60.72	60.72	33,600
Apr 09, 2024	62.32	62.32	61.57	62.17	62.17	27,000
Apr 08, 2024	62.01	62.33	62.01	62.05	62.05	22,500
Apr 05, 2024	61.44	62.10	61.44	61.86	61.86	37,100
Apr 04, 2024	63.03	63.05	61.31	61.38	61.38	55,500
Apr 03, 2024	62.42	62.77	62.35	62.53	62.53	30,900
Apr 02, 2024	63.31	63.31	62.41	62.64	62.64	24,900
Apr 01, 2024	64.49	64.51	64.02	64.09	64.09	164,900
Mar 28, 2024	64.31	64.64	64.31	64.54	64.54	25,900
Mar 27, 2024	63.48	64.16	63.48	64.15	64.15	153,700
Mar 26, 2024	63.43	63.49	63.10	63.12	63.12	19,900
Mar 25, 2024	63.39	63.54	63.02	63.02	63.02	41,300
Mar 22, 2024	63.63	63.66	63.33	63.36	63.36	22,200
Mar 21, 2024	63.62	64.04	63.62	63.93	63.93	19,100
Mar 21, 2024	0.096 Dividend
Mar 20, 2024	62.11	63.35	62.11	63.33	63.23	48,100
Mar 19, 2024	61.77	62.19	61.59	62.19	62.10	82,000
Mar 18, 2024	61.88	61.95	61.44	61.66	61.57	32,100
Mar 15, 2024	61.75	62.10	61.67	61.73	61.64	30,100
Mar 14, 2024	62.62	62.66	61.54	61.91	61.82	22,900
Mar 13, 2024	61.99	62.85	61.99	62.64	62.55	24,500
Mar 12, 2024	61.80	62.05	61.64	61.99	61.90	21,400
Mar 11, 2024	61.59	61.79	61.36	61.69	61.60	52,400
Mar 08, 2024	62.41	62.70	61.62	61.80	61.71	75,800
Mar 07, 2024	62.01	62.27	62.01	62.19	62.10	21,100
Mar 06, 2024	62.07	62.14	61.57	61.82	61.73	214,800
Mar 05, 2024	61.65	62.18	61.65	61.81	61.72	27,500
Mar 04, 2024	62.17	62.39	61.85	61.89	61.80	40,200
Mar 01, 2024	61.81	62.01	61.35	61.99	61.90	26,000
Feb 29, 2024	61.60	61.81	61.34	61.68	61.59	35,300
Feb 28, 2024	60.98	61.54	60.98	61.32	61.23	26,100
Feb 27, 2024	61.19	61.39	61.09	61.30	61.21	46,400
Feb 26, 2024	60.67	60.99	60.53	60.59	60.50	71,400
Feb 23, 2024	60.54	61.04	60.34	60.74	60.65	104,300
Feb 22, 2024	60.02	60.53	60.00	60.41	60.32	36,700
Feb 21, 2024	59.40	59.73	59.19	59.50	59.41	68,500
Feb 20, 2024	59.51	59.60	59.30	59.56	59.47	47,200
Feb 16, 2024	60.11	60.46	59.88	59.95	59.86	29,300
Feb 15, 2024	59.95	60.49	59.95	60.44	60.35	57,200
Feb 14, 2024	59.33	59.74	58.98	59.71	59.62	156,600
Feb 13, 2024	58.69	58.88	58.24	58.63	58.54	50,300
Feb 12, 2024	59.43	60.35	59.43	60.19	60.10	32,300
Feb 09, 2024	59.26	59.56	59.03	59.41	59.32	117,200
Feb 08, 2024	58.89	59.38	58.89	59.37	59.28	103,400
Feb 07, 2024	58.79	58.89	58.37	58.69	58.60	36,100
Feb 06, 2024	57.99	58.62	57.99	58.57	58.48	114,200
Feb 05, 2024	58.24	58.24	57.61	57.95	57.86	31,700
Feb 02, 2024	58.17	58.97	57.95	58.69	58.60	33,800
Feb 01, 2024	57.92	58.64	57.44	58.60	58.51	120,200
Jan 31, 2024	58.26	58.54	57.56	57.56	57.47	51,200
Jan 30, 2024	58.53	58.80	58.48	58.48	58.39	54,900
Jan 29, 2024	58.23	58.79	58.07	58.75	58.66	125,200
Jan 26, 2024	58.32	58.47	58.15	58.25	58.16	31,200
Jan 25, 2024	57.77	58.12	57.58	58.12	58.03	24,300
Jan 24, 2024	58.27	58.27	57.19	57.23	57.14	88,000
Jan 23, 2024	58.15	58.15	57.50	57.71	57.62	48,400
Jan 22, 2024	57.68	58.05	57.62	57.85	57.76	36,100
Jan 19, 2024	56.66	57.53	56.66	57.40	57.31	40,400
Jan 18, 2024	56.84	57.14	56.43	57.11	57.02	38,300
Jan 17, 2024	56.23	56.50	56.13	56.49	56.40	33,300
Jan 16, 2024	56.49	56.79	56.17	56.79	56.70	30,700
Jan 12, 2024	57.91	57.93	56.83	56.89	56.80	501,500
Jan 11, 2024	57.64	57.76	57.03	57.75	57.66	50,800
Jan 10, 2024	57.72	57.96	57.42	57.82	57.73	253,300
Jan 09, 2024	57.25	57.80	57.25	57.58	57.49	28,600
Jan 08, 2024	57.04	57.88	56.94	57.84	57.75	64,700
Jan 05, 2024	56.78	57.41	56.76	56.93	56.84	130,900
Jan 04, 2024	56.60	57.01	56.50	56.63	56.54	32,400
Jan 03, 2024	57.77	57.77	56.63	56.63	56.54	55,100
Jan 02, 2024	58.56	58.90	58.15	58.41	58.32	246,300
Dec 29, 2023	59.37	59.46	58.89	58.98	58.89	45,500
Dec 28, 2023	59.24	59.51	59.24	59.42	59.33	18,400
Dec 27, 2023	59.42	59.51	59.21	59.38	59.29	53,400
Dec 26, 2023	59.14	59.45	59.12	59.36	59.27	42,300
Dec 22, 2023	59.11	59.24	58.87	59.08	58.99	59,700
Dec 22, 2023	0.158 Dividend
Dec 21, 2023	58.89	59.41	58.80	59.38	59.13	90,300
Dec 20, 2023	59.09	59.50	58.24	58.26	58.02	43,100
Dec 19, 2023	58.85	59.41	58.85	59.37	59.12	23,900
Dec 18, 2023	58.61	58.67	58.25	58.50	58.26	45,400
Dec 15, 2023	58.57	58.96	58.39	58.52	58.28	152,200
Dec 14, 2023	58.30	59.26	58.30	59.05	58.80	57,100
Dec 13, 2023	56.24	57.56	55.67	57.46	57.22	62,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,444.37+6,541.95(+8.09%)

First Trust Consumer Discretionary AlphaDEX Fund (FXD)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,444.37
+6,541.95(+8.09%)