FXD - First Trust Consumer Discretionary AlphaDEX Fund Historical Prices & Data

First Trust Consumer Discretionary AlphaDEX Fund Historical Rates

Frequency

Daily

From Aug 8, 2024 to Sep 8, 2024

Date	High	Low	Open	Close	% Change
Sep 6, 2024	60.88	59.54	60.60	59.57	-1.70%
Sep 5, 2024	60.97	60.36	60.92	60.49	-0.71%
Sep 4, 2024	61.06	60.51	60.51	60.77	0.43%
Sep 3, 2024	61.34	60.51	61.34	60.73	-0.99%
Aug 30, 2024	61.64	61.02	61.50	61.64	0.23%
Aug 29, 2024	61.87	61.17	61.19	61.32	0.22%
Aug 28, 2024	61.85	61.13	61.79	61.41	-0.62%
Aug 27, 2024	62.12	61.58	61.71	61.98	0.44%
Aug 26, 2024	62.68	62.04	62.61	62.11	-0.80%
Aug 23, 2024	62.40	61.36	61.36	62.34	1.60%
Aug 22, 2024	61.29	60.73	61.27	60.85	-0.69%
Aug 21, 2024	61.35	60.91	60.96	61.35	0.64%
Aug 20, 2024	60.77	60.24	60.65	60.36	-0.48%
Aug 19, 2024	60.65	60.23	60.23	60.63	0.66%
Aug 16, 2024	60.20	59.87	59.89	60.05	0.27%
Aug 15, 2024	60.02	59.57	59.59	59.80	0.35%
Aug 14, 2024	58.94	58.34	58.94	58.37	-0.97%
Aug 13, 2024	58.80	57.80	57.80	58.71	1.57%
Aug 12, 2024	58.28	57.71	57.96	57.78	-0.31%
Aug 9, 2024	58.58	57.86	58.18	58.30	0.20%
Aug 8, 2024	58.26	57.10	57.31	58.25	1.64%

Highest:62.68

Lowest:57.10

Average:60.32

Difference:2.26

% Change:3.94%

Data Vendor: Xignite Logo

ETFs