First Trust Consumer Discretionary AlphaDEX Fund (FXD)
66.23
+0.78
(+1.19%)
USD |
NYSEARCA |
Sep 11, 16:00
FXD Price : 66.23 for Sept. 11, 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 |
|---|---|---|---|---|---|
| Sep 11, 2026 | 66.22 | 66.23 | 66.18 | 66.23 | 2149.00 |
| Sep 10, 2026 | 65.32 | 65.62 | 65.22 | 65.45 | 3466.00 |
| Sep 09, 2026 | 66.48 | 66.48 | 65.79 | 65.79 | 10391.00 |
| Sep 08, 2026 | 68.08 | 68.08 | 67.03 | 67.03 | 7990.00 |
| Sep 04, 2026 | 68.42 | 68.68 | 68.37 | 68.46 | 3891.00 |
| Sep 03, 2026 | 68.68 | 69.17 | 68.22 | 68.63 | 12025.00 |
| Sep 02, 2026 | 68.07 | 68.49 | 68.07 | 68.32 | 4668.00 |
| Sep 01, 2026 | 68.03 | 68.54 | 67.57 | 67.60 | 9452.00 |
| Aug 31, 2026 | 68.87 | 68.87 | 68.46 | 68.46 | 4158.00 |
| Aug 28, 2026 | 69.31 | 69.34 | 69.10 | 69.28 | 4293.00 |
| Aug 27, 2026 | 69.30 | 69.38 | 68.86 | 68.86 | 6758.00 |
| Aug 26, 2026 | 69.93 | 70.08 | 69.74 | 69.76 | 4381.00 |
| Aug 25, 2026 | 70.38 | 70.38 | 69.82 | 70.07 | 5001.00 |
| 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 |
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