First Trust Cnsmr Discret AlphaDEX® ETF (FXD)
59.66
+0.95
(+1.62%)
USD |
NYSEARCA |
Jul 26, 16:00
59.66
0.00 (0.00%)
After-Hours: 20:00
FXD Price: 59.66 for July 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 25, 2024 | 58.73 | 59.49 | 58.44 | 58.71 | 22235.00 |
Jul 24, 2024 | 59.75 | 59.91 | 58.78 | 58.80 | 26254.00 |
Jul 23, 2024 | 59.99 | 60.36 | 59.94 | 60.15 | 21909.00 |
Jul 22, 2024 | 59.96 | 60.21 | 59.24 | 60.21 | 20482.00 |
Jul 19, 2024 | 59.92 | 59.99 | 59.64 | 59.71 | 12193.00 |
Jul 18, 2024 | 60.91 | 61.66 | 59.92 | 60.05 | 22794.00 |
Jul 17, 2024 | 61.27 | 61.70 | 60.86 | 60.86 | 12765.00 |
Jul 16, 2024 | 60.79 | 62.03 | 60.79 | 61.97 | 40790.00 |
Jul 15, 2024 | 60.50 | 61.05 | 60.41 | 60.43 | 309886.0 |
Jul 12, 2024 | 60.60 | 61.18 | 60.60 | 60.84 | 26956.00 |
Jul 11, 2024 | 59.42 | 60.32 | 59.31 | 60.26 | 55037.00 |
Jul 10, 2024 | 58.97 | 59.02 | 58.61 | 58.94 | 62392.00 |
Jul 09, 2024 | 59.02 | 59.29 | 58.78 | 58.81 | 42147.00 |
Jul 08, 2024 | 59.16 | 59.32 | 58.95 | 59.05 | 85090.00 |
Jul 05, 2024 | 58.92 | 59.10 | 58.60 | 58.86 | 48673.00 |
Jul 03, 2024 | 58.96 | 59.38 | 58.94 | 59.03 | 82148.00 |
Jul 02, 2024 | 58.89 | 58.92 | 58.66 | 58.91 | 52712.00 |
Jul 01, 2024 | 60.18 | 60.18 | 58.81 | 58.91 | 229448.0 |
Jun 28, 2024 | 59.69 | 60.13 | 59.69 | 59.91 | 27008.00 |
Jun 27, 2024 | 59.66 | 59.66 | 59.40 | 59.59 | 16916.00 |
Jun 26, 2024 | 59.74 | 59.89 | 59.63 | 59.89 | 14658.00 |
Jun 25, 2024 | 60.45 | 60.45 | 59.94 | 59.99 | 12873.00 |
Jun 24, 2024 | 60.37 | 60.94 | 60.37 | 60.70 | 19345.00 |
Jun 21, 2024 | 60.07 | 60.43 | 60.05 | 60.41 | 15455.00 |
Jun 20, 2024 | 60.23 | 60.51 | 59.98 | 60.13 | 23770.00 |
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
51.29
Average
52.00
Median