First Trust Cnsmr Discret AlphaDEX® ETF (FXD)
61.05
-0.02
(-0.03%)
USD |
NYSEARCA |
May 10, 16:00
61.05
0.00 (0.00%)
After-Hours: 20:00
FXD Price: 61.05 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 60.36 | 61.07 | 60.19 | 61.07 | 18738.00 |
May 08, 2024 | 60.06 | 60.46 | 60.06 | 60.32 | 26462.00 |
May 07, 2024 | 60.95 | 61.19 | 60.53 | 60.56 | 41495.00 |
May 06, 2024 | 60.22 | 60.76 | 60.22 | 60.75 | 26747.00 |
May 03, 2024 | 60.02 | 60.36 | 59.78 | 59.78 | 22231.00 |
May 02, 2024 | 58.93 | 59.26 | 58.58 | 59.20 | 34022.00 |
May 01, 2024 | 58.47 | 59.20 | 58.00 | 58.30 | 98731.00 |
Apr 30, 2024 | 59.42 | 59.42 | 58.47 | 58.49 | 43509.00 |
Apr 29, 2024 | 59.72 | 59.91 | 59.59 | 59.83 | 43144.00 |
Apr 26, 2024 | 59.18 | 59.85 | 59.06 | 59.47 | 49110.00 |
Apr 25, 2024 | 58.98 | 59.25 | 58.31 | 59.12 | 28685.00 |
Apr 24, 2024 | 59.74 | 60.13 | 59.35 | 59.75 | 33318.00 |
Apr 23, 2024 | 59.23 | 60.14 | 59.23 | 59.93 | 46068.00 |
Apr 22, 2024 | 58.75 | 59.39 | 58.58 | 59.06 | 34698.00 |
Apr 19, 2024 | 58.44 | 58.95 | 58.19 | 58.43 | 19126.00 |
Apr 18, 2024 | 59.00 | 59.37 | 58.50 | 58.61 | 34269.00 |
Apr 17, 2024 | 59.43 | 59.43 | 58.51 | 58.59 | 39991.00 |
Apr 16, 2024 | 58.88 | 59.18 | 58.50 | 58.87 | 26772.00 |
Apr 15, 2024 | 60.45 | 60.49 | 59.02 | 59.13 | 41801.00 |
Apr 12, 2024 | 60.51 | 60.51 | 59.73 | 59.89 | 326439.0 |
Apr 11, 2024 | 60.81 | 61.20 | 60.42 | 61.09 | 43371.00 |
Apr 10, 2024 | 60.99 | 61.31 | 60.48 | 60.72 | 33581.00 |
Apr 09, 2024 | 62.32 | 62.32 | 61.57 | 62.17 | 27033.00 |
Apr 08, 2024 | 62.01 | 62.32 | 62.01 | 62.05 | 22480.00 |
Apr 05, 2024 | 61.44 | 62.10 | 61.44 | 61.86 | 37146.00 |
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
65.57
Maximum
Nov 16 2021
50.55
Average
50.82
Median
Jun 05 2023