First Trust Consumer Discretionary AlphaDEX Fund (FXD)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

59.99

-0.71

(-1.17%)

At close: 03:59PM EDT

58.83

-1.16

(-1.93%)

After hours:

04:07PM EDT

Time period:

26 Jun 2023 - 26 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Jun 2024	60.45	60.45	59.94	59.99	59.99	12,900
24 Jun 2024	60.37	60.94	60.37	60.70	60.70	19,300
21 Jun 2024	60.07	60.43	60.05	60.41	60.41	15,500
20 Jun 2024	60.23	60.51	59.98	60.13	60.13	23,800
18 Jun 2024	60.27	60.33	60.15	60.20	60.20	23,300
17 Jun 2024	59.38	60.40	59.38	60.35	60.35	47,500
14 Jun 2024	59.82	59.82	59.14	59.42	59.42	14,400
13 Jun 2024	60.97	60.97	60.11	60.43	60.43	32,500
12 Jun 2024	61.01	61.60	60.79	60.96	60.96	44,100
11 Jun 2024	59.69	60.09	59.69	59.99	59.99	24,400
10 Jun 2024	60.17	60.50	60.12	60.41	60.41	113,600
07 Jun 2024	60.20	60.48	60.12	60.17	60.17	18,700
06 Jun 2024	60.93	60.98	60.48	60.57	60.57	35,000
05 Jun 2024	60.67	60.98	60.12	60.98	60.98	71,400
04 Jun 2024	60.80	60.94	60.27	60.33	60.33	64,900
03 Jun 2024	61.34	61.34	60.60	61.03	61.03	19,400
31 May 2024	60.29	60.88	60.11	60.88	60.88	39,500
30 May 2024	59.50	60.06	59.50	59.95	59.95	48,700
29 May 2024	59.29	59.62	59.29	59.46	59.46	49,600
28 May 2024	60.39	60.42	59.83	60.02	60.02	29,500
24 May 2024	59.91	60.30	59.91	60.30	60.30	41,900
23 May 2024	59.82	59.88	59.24	59.33	59.33	47,900
22 May 2024	60.82	60.82	60.01	60.14	60.14	39,700
21 May 2024	61.29	61.29	60.90	60.99	60.99	20,700
20 May 2024	61.42	61.58	61.19	61.32	61.32	15,400
17 May 2024	61.41	61.48	61.31	61.33	61.33	16,000
16 May 2024	61.80	61.87	61.51	61.52	61.52	19,600
15 May 2024	62.26	62.27	61.69	61.89	61.89	99,100
14 May 2024	61.87	62.09	61.62	61.77	61.77	17,400
13 May 2024	61.52	61.95	61.34	61.38	61.38	21,000
10 May 2024	61.29	61.37	60.87	61.05	61.05	20,100
09 May 2024	60.36	61.07	60.19	61.07	61.07	18,700
08 May 2024	60.06	60.46	60.06	60.32	60.32	26,500
07 May 2024	60.95	61.19	60.53	60.56	60.56	41,500
06 May 2024	60.22	60.76	60.22	60.75	60.75	26,700
03 May 2024	60.02	60.36	59.78	59.78	59.78	22,200
02 May 2024	58.93	59.26	58.58	59.20	59.20	34,000
01 May 2024	58.47	59.20	58.00	58.30	58.30	98,700
30 Apr 2024	59.42	59.42	58.47	58.49	58.49	43,500
29 Apr 2024	59.72	59.91	59.59	59.83	59.83	43,100
26 Apr 2024	59.18	59.85	59.06	59.47	59.47	49,100
25 Apr 2024	58.98	59.25	58.31	59.13	59.13	28,700
24 Apr 2024	59.74	60.13	59.35	59.75	59.75	33,300
23 Apr 2024	59.23	60.15	59.23	59.93	59.93	46,100
22 Apr 2024	58.75	59.39	58.58	59.06	59.06	34,700
19 Apr 2024	58.44	58.95	58.19	58.43	58.43	19,100
18 Apr 2024	59.00	59.37	58.50	58.61	58.61	34,300
17 Apr 2024	59.43	59.43	58.51	58.59	58.59	40,000
16 Apr 2024	58.88	59.19	58.50	58.87	58.87	26,800
15 Apr 2024	60.45	60.49	59.02	59.13	59.13	41,800
12 Apr 2024	60.51	60.51	59.73	59.89	59.89	326,400
11 Apr 2024	60.81	61.20	60.42	61.09	61.09	43,400
10 Apr 2024	60.99	61.31	60.48	60.72	60.72	33,600
09 Apr 2024	62.32	62.32	61.57	62.17	62.17	27,000
08 Apr 2024	62.01	62.33	62.01	62.05	62.05	22,500
05 Apr 2024	61.44	62.10	61.44	61.86	61.86	37,100
04 Apr 2024	63.03	63.05	61.31	61.38	61.38	55,500
03 Apr 2024	62.42	62.77	62.35	62.53	62.53	30,900
02 Apr 2024	63.31	63.31	62.41	62.64	62.64	24,900
01 Apr 2024	64.49	64.51	64.02	64.09	64.09	164,900
28 Mar 2024	64.31	64.64	64.31	64.54	64.54	25,900
27 Mar 2024	63.48	64.16	63.48	64.15	64.15	153,700
26 Mar 2024	63.43	63.49	63.10	63.12	63.12	19,900
25 Mar 2024	63.39	63.54	63.02	63.02	63.02	41,300
22 Mar 2024	63.63	63.66	63.33	63.36	63.36	22,200
21 Mar 2024	63.62	64.04	63.62	63.93	63.93	19,100
21 Mar 2024	0.096 Dividend
20 Mar 2024	62.11	63.35	62.11	63.33	63.23	48,100
19 Mar 2024	61.77	62.19	61.59	62.19	62.10	82,000
18 Mar 2024	61.88	61.95	61.44	61.66	61.57	32,100
15 Mar 2024	61.75	62.10	61.67	61.73	61.64	30,100
14 Mar 2024	62.62	62.66	61.54	61.91	61.82	22,900
13 Mar 2024	61.99	62.85	61.99	62.64	62.55	24,500
12 Mar 2024	61.80	62.05	61.64	61.99	61.90	21,400
11 Mar 2024	61.59	61.79	61.36	61.69	61.60	52,400
08 Mar 2024	62.41	62.70	61.62	61.80	61.71	75,800
07 Mar 2024	62.01	62.27	62.01	62.19	62.10	21,100
06 Mar 2024	62.07	62.14	61.57	61.82	61.73	214,800
05 Mar 2024	61.65	62.18	61.65	61.81	61.72	27,500
04 Mar 2024	62.17	62.39	61.85	61.89	61.80	40,200
01 Mar 2024	61.81	62.01	61.35	61.99	61.90	26,000
29 Feb 2024	61.60	61.81	61.34	61.68	61.59	35,300
28 Feb 2024	60.98	61.54	60.98	61.32	61.23	26,100
27 Feb 2024	61.19	61.39	61.09	61.30	61.21	46,400
26 Feb 2024	60.67	60.99	60.53	60.59	60.50	71,400
23 Feb 2024	60.54	61.04	60.34	60.74	60.65	104,300
22 Feb 2024	60.02	60.53	60.00	60.41	60.32	36,700
21 Feb 2024	59.40	59.73	59.19	59.50	59.41	68,500
20 Feb 2024	59.51	59.60	59.30	59.56	59.47	47,200
16 Feb 2024	60.11	60.46	59.88	59.95	59.86	29,300
15 Feb 2024	59.95	60.49	59.95	60.44	60.35	57,200
14 Feb 2024	59.33	59.74	58.98	59.71	59.62	156,600
13 Feb 2024	58.69	58.88	58.24	58.63	58.54	50,300
12 Feb 2024	59.43	60.35	59.43	60.19	60.10	32,300
09 Feb 2024	59.26	59.56	59.03	59.41	59.32	117,200
08 Feb 2024	58.89	59.38	58.89	59.37	59.28	103,400
07 Feb 2024	58.79	58.89	58.37	58.69	58.60	36,100
06 Feb 2024	57.99	58.62	57.99	58.57	58.48	114,200
05 Feb 2024	58.24	58.24	57.61	57.95	57.86	31,700
02 Feb 2024	58.17	58.97	57.95	58.69	58.60	33,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,835.02+118.58(+1.01%)

NZD/USD0.6119-0.0004(-0.06%)

ALL ORDS8,009.30-67.60(-0.84%)

OIL81.28+0.45(+0.56%)

GOLD2,323.00-7.80(-0.33%)

First Trust Consumer Discretionary AlphaDEX Fund (FXD)

NZX 50
11,835.02
+118.58(+1.01%)

NZD/USD
0.6119
-0.0004(-0.06%)

ALL ORDS
8,009.30
-67.60(-0.84%)

OIL
81.28
+0.45(+0.56%)

GOLD
2,323.00
-7.80(-0.33%)