FstTr ET AlDex Shs Consumer Discretionary AlphaDEX Fund $33.95

up +0.22


2/9/2014 03:59 PM  |  NYSEARCA : FXD
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXD historical data

Date Open High Low Close Volume
9/2/201433.8233.9733.7933.95813,138
8/29/201433.7633.8633.6233.73173,374
8/28/201433.9233.9233.5733.74165,731
8/27/201433.7833.8433.7533.82153,085
8/26/201433.9334.0033.7733.77274,941
8/25/201433.8533.8933.7133.77323,311
8/22/201433.5833.7633.5333.7091,967
8/21/201433.6733.7033.5033.57137,295
8/20/201433.4033.6833.3533.631,042,230
8/19/201433.4633.5633.4633.48287,532
8/18/201433.1133.3233.0333.291,392,960
8/15/201433.1433.1532.7232.90189,128
8/14/201432.9333.0132.7633.01277,377
8/13/201432.7032.7932.5432.69233,361
8/12/201432.7432.8332.4732.61230,761
8/11/201432.6932.8632.6632.751,845,580
8/8/201432.3032.5832.1932.57109,970
8/7/201432.5232.5932.0932.16312,866
8/6/201432.2732.5732.2332.40270,633
8/5/201432.5632.6632.2932.41507,370
8/4/201432.2732.6532.2632.5611,603,300
8/1/201432.1932.3931.9632.18573,040
7/31/201432.5932.6732.2332.24152,611
7/30/201432.8732.8732.6932.8149,791
7/29/201432.9233.0432.7432.75121,535
7/28/201432.9532.9532.7332.8887,290
7/25/201433.1233.1232.8632.90270,131
7/24/201433.1133.2233.0933.1759,210
7/23/201432.9833.0732.9033.0473,343
7/22/201432.9133.0232.8532.9592,551
7/21/201432.8132.9032.6932.77195,312
7/18/201432.6032.9432.6032.9287,630
7/17/201432.8132.9232.4832.52443,048
7/16/201433.1233.1332.9132.92827,449
7/15/201433.1333.1832.8632.95198,322
7/14/201433.3333.3333.1433.14105,901
7/11/201433.2133.2133.0233.09135,361
7/10/201432.9833.3132.8933.15341,857
7/9/201433.2433.4033.1633.39716,019
7/8/201433.4133.4133.0133.12109,494
7/7/201433.7533.7533.4433.4988,607
7/3/201433.5933.8133.5933.7964,822
7/2/201433.6033.6633.4633.49143,311
7/1/201433.3233.6433.3233.55598,618
6/30/201433.2133.2833.1033.2576,561
6/27/201432.9733.1932.9733.1769,062
6/26/201433.1333.1332.7832.9981,763
6/25/201432.7833.0532.7833.0271,834
6/24/201432.9333.0832.7332.7670,973
6/20/201433.0033.0032.8032.84100,288
6/19/201432.9332.9932.7632.83103,812
6/18/201432.6932.9032.5832.87127,014
6/17/201432.4332.7432.4332.6989,760
6/16/201432.2832.4732.2532.4797,478
6/13/201432.2832.3632.1532.32104,699
6/12/201432.7632.7632.2132.2880,018
6/11/201432.6332.7232.5832.69153,079
6/10/201432.9132.9132.7132.7990,194
6/9/201432.8932.9932.7832.8570,005
6/6/201432.7332.8632.7232.84143,662
6/5/201432.5332.6932.3132.65120,095
6/4/201432.2332.5132.1332.48167,000
6/3/201432.2132.2932.1332.25131,055
6/2/201432.1532.3332.0332.31132,073
5/30/201432.1532.2532.0632.17155,214
5/29/201432.0932.1431.9232.12143,207
5/28/201432.1132.1131.8631.99145,108
5/27/201432.1132.1732.0332.1189,839
5/23/201431.6831.9931.6831.98137,646
5/22/201431.4631.7531.4631.67126,941
5/21/201431.2231.4431.1731.43134,360
5/20/201431.4831.4831.0531.16138,517
5/19/201431.3831.6231.3431.60143,860
5/16/201431.1931.4531.1131.4268,904
5/15/201431.3831.4530.8231.18367,037
5/13/201431.9832.0231.7531.85304,302
5/12/201431.4431.9331.4431.9378,745
5/8/201431.0931.6331.0331.15113,581
5/7/201431.3631.3830.9431.24136,241
5/6/201431.6631.6631.2431.25193,252
5/5/201431.6031.7331.3531.6865,846
5/2/201431.5731.8931.5231.72180,834
5/1/201431.3531.6931.3531.50106,724
4/30/201431.1631.3231.0231.32190,353
4/29/201431.2731.2730.8931.17121,016
4/28/201431.2531.4230.6031.0387,101
4/25/201431.5331.7131.0631.11152,022
4/24/201431.5331.6231.2731.52172,842
4/23/201431.6131.6631.4331.44109,214
4/22/201431.3731.6931.3731.63197,354
4/21/201431.2831.3131.0731.24213,298
4/17/201431.2431.3431.1031.22191,908
4/16/201431.1031.1930.9531.19111,551
4/15/201430.8230.9430.2230.79138,704
4/14/201430.6730.9030.4330.69132,512
4/11/201430.8730.9130.4030.5288,486
4/10/201431.8031.8030.9330.95137,782
4/9/201431.4531.7531.3331.7580,562
4/8/201431.0831.3830.9331.35112,861
4/7/201431.7531.7530.8531.03213,190
Trading Center