First Trust Consumer Discretionary AlphaDEX Fund (FXD)
70.44
+0.39
(+0.56%)
USD |
NYSEARCA |
Aug 24, 16:00
70.26
-0.18
(-0.26%)
After-Hours: 20:00
FXD Price : 70.44 for Aug. 24, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 70.22 | 70.50 | 70.20 | 70.44 | 2435.00 |
| Aug 21, 2026 | 69.85 | 70.23 | 69.78 | 70.05 | 7822.00 |
| Aug 20, 2026 | 69.42 | 69.68 | 69.28 | 69.34 | 7139.00 |
| Aug 19, 2026 | 70.10 | 70.96 | 70.10 | 70.15 | 20698.00 |
| Aug 18, 2026 | 69.92 | 70.29 | 69.52 | 69.52 | 8954.00 |
| Aug 17, 2026 | 70.57 | 70.57 | 69.77 | 69.77 | 43403.00 |
| Aug 14, 2026 | 71.22 | 71.23 | 70.84 | 70.84 | 3458.00 |
| Aug 13, 2026 | 70.78 | 71.10 | 70.62 | 71.01 | 12063.00 |
| Aug 12, 2026 | 70.95 | 70.95 | 70.19 | 70.54 | 10478.00 |
| Aug 11, 2026 | 70.74 | 71.27 | 70.74 | 70.98 | 6618.00 |
| Aug 10, 2026 | 71.35 | 71.35 | 71.01 | 71.10 | 82743.00 |
| Aug 07, 2026 | 71.04 | 71.80 | 71.04 | 71.76 | 6564.00 |
| Aug 06, 2026 | 71.63 | 71.63 | 70.88 | 70.88 | 6490.00 |
| Aug 05, 2026 | 72.06 | 72.14 | 71.59 | 71.76 | 8985.00 |
| Aug 04, 2026 | 70.83 | 71.78 | 70.83 | 71.78 | 32800.00 |
| Aug 03, 2026 | 71.24 | 71.36 | 70.59 | 70.89 | 9432.00 |
| Jul 31, 2026 | 70.67 | 70.67 | 69.91 | 69.97 | 7806.00 |
| Jul 30, 2026 | 71.18 | 71.18 | 70.03 | 70.79 | 7793.00 |
| Jul 29, 2026 | 71.13 | 72.50 | 71.13 | 71.66 | 4906.00 |
| Jul 28, 2026 | 70.30 | 71.73 | 70.30 | 71.73 | 27558.00 |
| Jul 27, 2026 | 69.63 | 69.93 | 69.58 | 69.93 | 15618.00 |
| Jul 24, 2026 | 67.81 | 68.89 | 67.71 | 68.34 | 36005.00 |
| Jul 23, 2026 | 67.81 | 67.85 | 67.19 | 67.31 | 4298.00 |
| Jul 22, 2026 | 68.75 | 68.97 | 68.52 | 68.66 | 9446.00 |
| Jul 21, 2026 | 68.89 | 68.92 | 68.61 | 68.68 | 57652.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median