First Trust Consumer Discretionary AlphaDEX Fund Historical Data - FXD

Period	Open	High	Low	Avg. Daily Vol	VWAP
1	60.13	60.9393	59.4	15849	60.14116851	SP
4	60.29	61.6	59.14	34231	60.45876416	SP
12	61.44	62.325	58	39491	60.1469509	SP
26	59.24	64.6429	56.13	54824	59.78518821	SP
52	54.28	64.6429	46.74	82052	55.09253572	SP
156	60.72	65.85	42.61	171773	53.74982477	SP
260	42.6	65.85	21.7051	166306	49.94437381	SP

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1719613800	59.91	0.32	0.53	59.69	60.1295	59.69	27008
1719527400	59.5928	-0.29	-0.49	59.66	59.66	59.4	16916
1719441000	59.8858	-0.1	-0.17	59.74	59.89	59.58	14658
1719354600	59.99	-0.71	-1.17	60.68	60.68	59.9437	12873
1719268200	60.7	0.29	0.48	60.39	60.9393	60.37	19345
1719009000	60.41	0.28	0.47	60.13	60.429	60.05	15455
1718922600	60.13	-0.07	-0.12	60.23	60.52	59.98	23770
1718749800	60.2	-0.15	-0.25	60.27	60.33	60.15	23284
1718663400	60.35	0.93	1.57	59.38	60.4	59.38	47463
1718404200	59.42	-1.01	-1.67	59.82	59.82	59.14	14399
1718317800	60.43	-0.53	-0.87	60.97	60.97	60.11	32535
1718231400	60.96	0.97	1.62	61.01	61.6	60.79	43882
1718145000	59.99	-0.42	-0.70	60.13	60.13	59.685	24406
1718058600	60.41	0.24	0.40	60	60.5	59.97	112731
1717799400	60.17	-0.4	-0.66	60.2	60.49	60.1188	18600
1717713000	60.57	-0.41	-0.67	60.93	60.98	60.48	35011
1717626600	60.98	0.65	1.08	60.67	60.98	60.119	71257
1717540200	60.33	-0.7	-1.15	60.8	60.94	60.27	64947
1717453800	61.03	0.15	0.25	61.34	61.34	60.6	19397
1717194600	60.88	0.93	1.55	60.29	60.88	60.1099	39464
1717108200	59.95	0.49	0.82	59.5	60.06	59.5	48621
1717021800	59.46	-0.56	-0.93	59.29	59.6244	59.29	49582
1716935400	60.021	-0.28	-0.46	60.39	60.42	59.83	29456
1716589800	60.3	0.97	1.63	59.79	60.3	59.79	41486
1716503400	59.33	-0.81	-1.35	60.21	60.21	59.24	40500
1716417000	60.14	-0.85	-1.39	60.82	60.82	60.01	39650
1716330600	60.99	-0.33	-0.54	61.22	61.29	60.8974	20673
1716244200	61.32	-0.01	-0.01	61.42	61.58	61.19	15365
1715985000	61.3269	-0.19	-0.31	61.41	61.4804	61.31	15989
1715898600	61.52	-0.37	-0.60	61.8	61.87	61.51	18906
1715812200	61.89	0.12	0.19	62.26	62.27	61.69	99106
1715725800	61.77	0.39	0.64	61.87	62.085	61.62	17352
1715639400	61.38	0.33	0.54	61.46	61.95	61.34	21015
1715380200	61.05	-0.02	-0.03	61.29	61.37	60.8744	20087
1715293800	61.07	0.75	1.24	60.36	61.07	60.19	18738
1715207400	60.32	-0.24	-0.40	60.06	60.4592	60.06	26462
1715121000	60.56	-0.19	-0.32	60.95	61.19	60.53	41278
1715034600	60.754	0.97	1.63	60.22	60.755	60.22	26747
1714775400	59.78	0.58	0.98	60.02	60.36	59.78	22231
1714689000	59.2	0.9	1.54	58.93	59.26	58.58	33853
1714602600	58.3	-0.19	-0.32	58.38	59.1961	58	98731
1714516200	58.49	-1.34	-2.24	59.42	59.42	58.47	43509
1714429800	59.83	0.36	0.61	59.72	59.91	59.59	43144
1714170600	59.47	0.34	0.58	59.18	59.8544	59.06	49110
1714084200	59.125	-0.63	-1.05	58.98	59.25	58.31	28624
1713997800	59.75	-0.18	-0.30	59.74	60.13	59.35	33318
1713911400	59.93	0.87	1.47	59.23	60.145	59.23	46068
1713825000	59.06	0.63	1.08	58.75	59.39	58.58	34698
1713565800	58.43	-0.18	-0.31	58.44	58.95	58.1903	19024
1713479400	58.61	0.02	0.03	59	59.3671	58.5	34269
1713393000	58.59	-0.28	-0.48	59.35	59.43	58.51	39991
1713306600	58.87	-0.26	-0.44	58.88	59.185	58.495	26218
1713220200	59.13	-0.76	-1.27	60.45	60.49	59.02	41801
1712961000	59.89	-1.2	-1.96	60.55	60.55	59.73	291020
1712874600	61.09	0.37	0.61	60.8	61.2	60.42	43371
1712788200	60.72	-1.45	-2.34	60.99	61.31	60.475	33462
1712701800	62.1744	0.12	0.20	62.32	62.32	61.57	27033
1712615400	62.05	0.19	0.31	62.01	62.325	62.01	22480
1712356200	61.86	0.48	0.78	61.44	62.1	61.44	37139
1712269800	61.38	-1.15	-1.84	63.03	63.06	61.31	55457
1712183400	62.53	-0.11	-0.18	62.42	62.77	62.35	30886
1712097000	62.64	-1.45	-2.26	63.31	63.31	62.41	24537
1712010600	64.09	-0.45	-0.69	64.489999	64.51	64.019999	164942

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

First Trust Consumer Discretionary AlphaDEX Fund (FXD)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

First Trust Consumer Discretionary AlphaDEX Fund (FXD) Historical

First Trust Consumer Discretionary AlphaDEX Fund (FXD)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History