$35.38 +0.47 (%) FstTr ET AlDex Shs Consumer Discretionary AlphaDEX Fund - NYSEARCA

Sep. 3, 2015 | 10:53 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FXD historical data

Date Open High Low Close Volume
9/2/201534.7134.9134.4034.91422,813
9/1/201534.4634.8734.1434.331,303,780
8/31/201535.3035.5935.1635.251,029,720
8/28/201535.2335.5835.2135.43278,701
8/27/201534.9235.5234.7035.33886,903
8/26/201534.2134.6033.5234.541,034,180
8/25/201534.7534.7533.5333.541,266,540
8/24/201532.3834.7119.0833.651,640,710
8/21/201535.6035.7834.9034.911,083,330
8/20/201536.6936.6936.0036.02243,199
8/19/201537.0237.2036.7536.96237,969
8/18/201537.1937.3037.0637.14330,648
8/17/201536.8037.1936.6837.16421,945
8/14/201536.7336.9036.6736.87452,486
8/13/201536.4336.9436.4136.73290,768
8/12/201536.3836.5235.8536.42317,230
8/11/201536.7136.8236.4936.64335,739
8/10/201536.7637.1036.7637.00403,610
8/7/201536.5436.6336.2736.58296,339
8/6/201537.1937.2636.2336.53416,479
8/5/201537.3337.4637.1137.20244,587
8/4/201537.1037.3037.0437.151,122,540
8/3/201537.4837.4836.8637.072,486,470
7/31/201537.2537.4237.1237.27783,105
7/30/201536.8737.1736.7537.13397,837
7/29/201536.6036.9236.5136.90450,781
7/28/201536.3136.6036.0536.54542,491
7/27/201536.3436.4436.0836.14393,923
7/24/201537.1137.1136.4636.54465,199
7/23/201537.2137.2936.8536.88479,098
7/22/201536.8637.1536.8637.13580,183
7/21/201537.0637.2236.8836.96442,030
7/20/201537.1937.2237.0837.11612,320
7/17/201537.3437.3537.0137.09675,804
7/16/201537.3637.3937.2137.33737,977
7/15/201537.2937.3037.1337.19559,155
7/14/201537.3037.3837.2137.31457,334
7/13/201537.0137.3037.0137.29565,738
7/10/201536.6336.8136.5336.76534,691
7/9/201536.5836.6236.2136.26563,211
7/8/201536.6036.6936.1336.21275,637
7/7/201536.6836.8836.1636.88353,314
7/6/201536.4536.8836.4236.67387,708
7/2/201536.8736.9936.5936.721,275,860
7/1/201536.7936.8536.6436.841,914,710
6/30/201536.7436.7636.3836.51802,205
6/29/201537.1937.2136.4436.49503,236
6/26/201537.3337.5037.2637.45231,188
6/25/201537.3837.4237.1937.23308,650
6/24/201537.5637.6337.2537.29380,817
6/23/201537.5637.6637.5537.64308,974
6/22/201537.5137.6037.4637.48568,777
6/19/201537.3437.4637.2437.31252,394
6/18/201537.0337.4837.0337.34484,326
6/17/201536.9437.0836.7937.00538,249
6/16/201536.6436.8936.6336.89325,180
6/15/201536.7436.7436.4736.58256,525
6/12/201536.8036.9336.7236.86350,449
6/11/201536.8137.0436.8136.89369,477
6/10/201536.6836.8736.6336.80447,194
6/9/201536.5536.6536.3236.52338,537
6/8/201536.8336.8336.5536.56214,429
6/5/201536.9036.9036.6536.86343,987
6/4/201537.0237.1336.8636.89565,945
6/3/201536.8537.1736.7837.111,305,630
6/2/201536.6336.9336.5836.771,135,050
6/1/201536.7036.8236.4836.67366,455
5/29/201536.8436.8936.5236.57203,365
5/28/201536.7836.8836.7036.86196,549
5/27/201536.6636.8736.6036.84197,271
5/26/201536.9436.9836.5236.59338,966
5/22/201537.0437.1236.8936.97236,056
5/21/201536.8837.1136.7937.04234,845
5/20/201536.9036.9936.7136.88281,830
5/19/201536.9737.0736.8736.91444,532
5/18/201536.8137.0136.7436.98311,940
5/15/201536.5436.7836.5336.78269,437
5/14/201536.5736.6336.3036.51291,783
5/13/201536.5836.7236.4036.45270,078
5/12/201536.5836.7136.3436.57414,708
5/11/201536.7736.9636.7436.76234,096
5/8/201536.7937.0236.7736.77164,808
5/7/201536.2036.5536.2036.50415,730
5/6/201536.4436.4536.0336.25616,370
5/5/201536.7436.8236.3536.36271,181
5/4/201536.8036.9636.7036.78369,073
5/1/201536.2436.7536.2236.72551,761
4/30/201536.6036.6336.1036.21393,941
4/29/201536.9036.9636.5136.65358,662
4/28/201537.1637.1636.7237.02275,629
4/27/201537.6037.6237.1037.14289,145
4/24/201537.5337.6637.4737.54267,135
4/23/201537.2737.6437.2737.52204,297
4/22/201537.3437.3437.0637.33252,090
4/21/201537.3037.3437.1437.29321,618
4/20/201537.0137.2036.9337.16253,390
4/17/201537.1137.1136.6836.80236,264
4/16/201537.3637.3637.2137.29337,514
4/15/201537.3937.5137.3237.35587,319
4/14/201537.4337.4337.0337.27281,437
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!