First Trust Cnsmr Discret AlphaDEX® ETF (FXD)
66.08
+0.64
(+0.98%)
USD |
NYSEARCA |
Nov 14, 12:46
FXD Price: 66.08 for Nov. 14, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 13, 2024 | 65.72 | 65.92 | 65.31 | 65.44 | 22288.00 |
| Nov 12, 2024 | 65.42 | 65.56 | 64.84 | 65.16 | 28179.00 |
| Nov 11, 2024 | 65.52 | 65.85 | 65.49 | 65.64 | 58538.00 |
| Nov 08, 2024 | 64.94 | 65.10 | 64.88 | 65.09 | 17822.00 |
| Nov 07, 2024 | 64.64 | 65.43 | 64.64 | 65.08 | 32604.00 |
| Nov 06, 2024 | 64.41 | 64.43 | 63.69 | 64.40 | 18651.00 |
| Nov 05, 2024 | 62.47 | 63.26 | 62.47 | 63.26 | 52784.00 |
| Nov 04, 2024 | 62.33 | 63.02 | 62.33 | 62.46 | 15876.00 |
| Nov 01, 2024 | 62.62 | 62.79 | 62.28 | 62.28 | 17366.00 |
| Oct 31, 2024 | 63.01 | 63.05 | 62.28 | 62.30 | 23518.00 |
| Oct 30, 2024 | 62.89 | 63.49 | 62.89 | 63.02 | 18039.00 |
| Oct 29, 2024 | 62.53 | 63.18 | 62.51 | 63.03 | 12640.00 |
| Oct 28, 2024 | 63.02 | 63.52 | 63.02 | 63.32 | 15096.00 |
| Oct 25, 2024 | 63.20 | 63.29 | 62.52 | 62.58 | 38296.00 |
| Oct 24, 2024 | 62.88 | 62.88 | 62.52 | 62.61 | 12792.00 |
| Oct 23, 2024 | 62.82 | 63.08 | 62.25 | 62.57 | 16857.00 |
| Oct 22, 2024 | 63.33 | 63.33 | 62.90 | 63.05 | 23086.00 |
| Oct 21, 2024 | 64.22 | 64.36 | 63.56 | 63.65 | 11971.00 |
| Oct 18, 2024 | 64.50 | 64.54 | 64.28 | 64.48 | 23163.00 |
| Oct 17, 2024 | 64.29 | 64.29 | 63.86 | 64.06 | 15102.00 |
| Oct 16, 2024 | 63.73 | 64.30 | 63.73 | 64.22 | 32767.00 |
| Oct 15, 2024 | 63.38 | 64.15 | 63.38 | 63.49 | 27488.00 |
| Oct 14, 2024 | 63.11 | 63.31 | 62.91 | 63.28 | 14460.00 |
| Oct 11, 2024 | 62.67 | 63.12 | 62.67 | 63.12 | 28175.00 |
| Oct 10, 2024 | 62.25 | 62.51 | 62.11 | 62.36 | 20632.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
23.18
Minimum
Mar 18 2020
66.08
Maximum
Nov 14 2024
52.49
Average
53.35
Median
Mar 02 2023