First Trust Consumer Discretionary AlphaDEX® Fund (FXD) Historical Stock Data
58.61 ↑0.02 (0.03%)
As of April 18, 2024, 3:44pm EST.
Historical Data
In the past 30 trading days, FXD is down -0.22% a day on average. There have been 13 days where First Trust Consumer Discretionary AlphaDEX® Fund closed green and 17 days where FXD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 59.00 | 58.61 | ↓$0.39 (-0.66%) | 58.52 | 59.37 | 34.27K |
| 2024-04-17 | 59.43 | 58.59 | ↓$0.84 (-1.41%) | 58.52 | 59.43 | 39.99K |
| 2024-04-16 | 58.88 | 58.87 | ↓$0.01 (-0.02%) | 58.50 | 59.19 | 26.77K |
| 2024-04-15 | 60.45 | 59.13 | ↓$1.32 (-2.18%) | 59.03 | 60.49 | 41.80K |
| 2024-04-12 | 60.51 | 59.89 | ↓$0.62 (-1.02%) | 59.73 | 60.51 | 326.44K |
| 2024-04-11 | 60.81 | 61.09 | ↑$0.28 (0.46%) | 60.42 | 61.20 | 43.37K |
| 2024-04-10 | 60.99 | 60.72 | ↓$0.27 (-0.44%) | 60.48 | 61.31 | 33.55K |
| 2024-04-09 | 62.32 | 62.17 | ↓$0.15 (-0.23%) | 61.57 | 62.32 | 27.03K |
| 2024-04-08 | 62.01 | 62.05 | ↑$0.04 (0.06%) | 62.01 | 62.33 | 22.48K |
| 2024-04-05 | 61.44 | 61.86 | ↑$0.42 (0.68%) | 61.44 | 62.10 | 37.15K |
| 2024-04-04 | 63.03 | 61.38 | ↓$1.65 (-2.62%) | 61.37 | 63.05 | 55.46K |
| 2024-04-03 | 62.42 | 62.53 | ↑$0.11 (0.18%) | 62.38 | 62.77 | 30.89K |
| 2024-04-02 | 63.31 | 62.64 | ↓$0.67 (-1.06%) | 62.41 | 63.31 | 24.93K |
| 2024-04-01 | 64.49 | 64.09 | ↓$0.40 (-0.62%) | 64.02 | 64.51 | 164.94K |
| 2024-03-28 | 64.31 | 64.54 | ↑$0.23 (0.35%) | 64.31 | 64.64 | 25.94K |
| 2024-03-27 | 63.48 | 64.15 | ↑$0.67 (1.06%) | 63.48 | 64.16 | 153.74K |
| 2024-03-26 | 63.43 | 63.12 | ↓$0.31 (-0.49%) | 63.10 | 63.49 | 19.86K |
| 2024-03-25 | 63.39 | 63.02 | ↓$0.37 (-0.58%) | 63.02 | 63.54 | 41.30K |
| 2024-03-22 | 63.63 | 63.36 | ↓$0.27 (-0.42%) | 63.33 | 63.66 | 22.22K |
| 2024-03-21 | 63.62 | 63.93 | ↑$0.31 (0.49%) | 63.62 | 64.04 | 19.08K |
| 2024-03-20 | 62.11 | 63.33 | ↑$1.22 (1.96%) | 62.11 | 63.35 | 48.12K |
| 2024-03-19 | 61.77 | 62.19 | ↑$0.42 (0.68%) | 61.59 | 62.19 | 81.96K |
| 2024-03-18 | 61.88 | 61.66 | ↓$0.22 (-0.35%) | 61.44 | 61.95 | 32.08K |
| 2024-03-15 | 61.75 | 61.73 | ↓$0.02 (-0.03%) | 61.67 | 62.10 | 30.06K |
| 2024-03-14 | 62.62 | 61.91 | ↓$0.71 (-1.13%) | 61.54 | 62.66 | 22.95K |
| 2024-03-13 | 61.99 | 62.64 | ↑$0.65 (1.05%) | 61.99 | 62.85 | 24.54K |
| 2024-03-12 | 61.80 | 61.99 | ↑$0.19 (0.31%) | 61.64 | 62.05 | 21.42K |
| 2024-03-11 | 61.59 | 61.69 | ↑$0.10 (0.16%) | 61.36 | 61.79 | 52.39K |
| 2024-03-08 | 62.41 | 61.80 | ↓$0.61 (-0.98%) | 61.62 | 62.70 | 75.77K |
| 2024-03-07 | 62.01 | 62.19 | ↑$0.18 (0.29%) | 62.01 | 62.27 | 21.11K |
Create an account or log in to view more rows.
$FXD I actually want the market pullback 5% is pretty crazy how this market keep going and going
$FXD what’s gonna happen now
$FXD prepare your cash to buy dip
$FXD this is my only green stonk!
I really like this stonk.
$FXD I’m selling y’all have fun bag holding
$FXD strong move here
$FXD nearing a decent swing entry point
$FXD looking ready to breakout soon.
$FXD you wanna be a successful trader close your trades green
$FXD we like the stock