First Trust Consumer Discretionary AlphaDEX Fund (FXD)
NYSEARCA: FXD · Real-Time Price · USD
67.05
+0.14 (0.21%)
At close: Aug 15, 2025, 4:00 PM
67.05
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
FXD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 67.02 | 67.14 | 66.85 | 67.05 | 67.05 | 0.21% | 87,136 |
| Aug 14, 2025 | 66.67 | 66.99 | 66.49 | 66.91 | 66.91 | -1.06% | 46,196 |
| Aug 13, 2025 | 66.19 | 67.63 | 66.07 | 67.63 | 67.63 | 2.52% | 7,598 |
| Aug 12, 2025 | 64.85 | 65.97 | 64.85 | 65.97 | 65.97 | 2.68% | 28,241 |
| Aug 11, 2025 | 64.62 | 64.62 | 64.14 | 64.25 | 64.25 | 0.08% | 15,760 |
| Aug 8, 2025 | 64.66 | 64.70 | 64.15 | 64.20 | 64.20 | -0.45% | 10,726 |
| Aug 7, 2025 | 65.45 | 65.45 | 64.17 | 64.49 | 64.49 | -0.71% | 16,160 |
| Aug 6, 2025 | 64.72 | 65.01 | 64.47 | 64.95 | 64.95 | 0.45% | 15,390 |
| Aug 5, 2025 | 64.79 | 64.88 | 64.24 | 64.66 | 64.66 | -0.09% | 26,530 |
| Aug 4, 2025 | 64.22 | 64.72 | 64.22 | 64.72 | 64.72 | 1.57% | 84,732 |
| Aug 1, 2025 | 63.83 | 63.90 | 63.34 | 63.72 | 63.72 | -1.36% | 14,232 |
| Jul 31, 2025 | 65.39 | 65.39 | 64.51 | 64.60 | 64.60 | -0.51% | 24,148 |
| Jul 30, 2025 | 65.48 | 65.59 | 64.62 | 64.93 | 64.93 | -0.66% | 16,893 |
| Jul 29, 2025 | 65.66 | 65.83 | 65.20 | 65.36 | 65.36 | -1.37% | 19,514 |
| Jul 28, 2025 | 66.48 | 66.48 | 66.06 | 66.27 | 66.27 | -0.06% | 16,625 |
| Jul 25, 2025 | 66.04 | 66.33 | 65.64 | 66.31 | 66.31 | 1.02% | 23,269 |
| Jul 24, 2025 | 66.50 | 66.55 | 65.59 | 65.64 | 65.64 | -1.82% | 21,152 |
| Jul 23, 2025 | 66.57 | 66.98 | 66.54 | 66.86 | 66.86 | 0.94% | 27,849 |
| Jul 22, 2025 | 65.61 | 66.39 | 65.55 | 66.24 | 66.24 | 1.63% | 42,423 |
| Jul 21, 2025 | 65.39 | 65.58 | 65.15 | 65.18 | 65.18 | 0.02% | 66,898 |
| Jul 18, 2025 | 65.44 | 65.44 | 64.88 | 65.17 | 65.17 | -0.14% | 47,951 |
| Jul 17, 2025 | 65.27 | 65.33 | 64.74 | 65.26 | 65.26 | 0.80% | 59,080 |
| Jul 16, 2025 | 64.88 | 64.88 | 64.29 | 64.74 | 64.74 | 0.36% | 58,760 |
| Jul 15, 2025 | 65.80 | 65.80 | 64.46 | 64.51 | 64.51 | -1.81% | 115,617 |
| Jul 14, 2025 | 65.31 | 65.71 | 65.21 | 65.70 | 65.70 | 0.40% | 47,967 |
| Jul 11, 2025 | 65.75 | 65.75 | 65.40 | 65.44 | 65.44 | -1.33% | 35,002 |
| Jul 10, 2025 | 65.75 | 66.60 | 65.75 | 66.32 | 66.32 | 1.34% | 51,174 |
| Jul 9, 2025 | 65.41 | 65.49 | 65.06 | 65.44 | 65.44 | 0.51% | 282,041 |
| Jul 8, 2025 | 65.21 | 65.29 | 64.83 | 65.11 | 65.11 | - | 91,975 |
| Jul 7, 2025 | 65.17 | 65.51 | 64.77 | 65.11 | 65.11 | -0.70% | 23,120 |
| Jul 3, 2025 | 65.53 | 65.68 | 65.48 | 65.57 | 65.57 | 0.34% | 20,208 |
| Jul 2, 2025 | 64.82 | 65.35 | 64.62 | 65.35 | 65.35 | 0.96% | 28,204 |
| Jul 1, 2025 | 63.21 | 65.04 | 63.21 | 64.73 | 64.73 | 2.03% | 45,987 |
| Jun 30, 2025 | 63.63 | 63.63 | 63.08 | 63.44 | 63.44 | 0.17% | 94,691 |
| Jun 27, 2025 | 62.94 | 63.51 | 62.79 | 63.33 | 63.33 | 1.21% | 41,374 |
| Jun 26, 2025 | 62.18 | 62.59 | 62.00 | 62.57 | 62.57 | 0.63% | 74,270 |
| Jun 25, 2025 | 62.85 | 62.85 | 62.12 | 62.18 | 61.98 | -1.10% | 10,998 |
| Jun 24, 2025 | 62.68 | 62.98 | 62.61 | 62.87 | 62.67 | 1.04% | 7,998 |
| Jun 23, 2025 | 61.29 | 62.22 | 60.94 | 62.22 | 62.02 | 1.01% | 18,890 |
| Jun 20, 2025 | 61.80 | 61.81 | 61.33 | 61.60 | 61.41 | 0.56% | 36,580 |
| Jun 18, 2025 | 61.09 | 61.69 | 61.09 | 61.26 | 61.07 | 0.31% | 11,558 |
| Jun 17, 2025 | 61.57 | 61.66 | 61.00 | 61.07 | 60.88 | -1.36% | 14,484 |
| Jun 16, 2025 | 61.31 | 62.01 | 61.31 | 61.91 | 61.72 | 1.96% | 23,095 |
| Jun 13, 2025 | 61.19 | 61.63 | 60.46 | 60.72 | 60.53 | -2.27% | 21,861 |
| Jun 12, 2025 | 62.06 | 62.34 | 61.98 | 62.13 | 61.93 | -0.58% | 23,692 |
| Jun 11, 2025 | 63.23 | 63.23 | 62.32 | 62.49 | 62.29 | -0.70% | 16,497 |
| Jun 10, 2025 | 62.62 | 63.00 | 62.60 | 62.93 | 62.73 | 0.80% | 10,326 |
| Jun 9, 2025 | 62.53 | 62.66 | 62.30 | 62.43 | 62.23 | 0.08% | 11,095 |
| Jun 6, 2025 | 62.44 | 62.44 | 62.08 | 62.38 | 62.18 | 0.89% | 12,328 |
| Jun 5, 2025 | 61.90 | 62.24 | 61.59 | 61.83 | 61.64 | -0.18% | 14,002 |