First Trust Consumer Discretionary AlphaDEX® Fund

FXD
🏛️ usa →
68.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 47.74 48.18 47.73 48.17 0.0M
2022-12-29 47.54 48.32 47.54 48.20 0.1M
2022-12-28 47.99 48.12 47.15 47.18 0.0M
2022-12-27 47.88 48.31 47.79 48.01 0.1M
2022-12-23 47.48 48.02 47.38 48.00 0.0M
2022-12-22 47.51 47.74 46.98 47.73 0.1M
2022-12-21 48.03 48.46 48.03 48.26 0.0M
2022-12-20 47.52 47.95 47.28 47.53 0.1M
2022-12-19 48.59 48.59 47.54 47.71 0.0M
2022-12-16 48.84 49.08 48.40 48.60 0.1M
2022-12-15 49.52 49.53 49.12 49.35 0.0M
2022-12-14 50.36 50.81 49.90 50.32 0.0M
2022-12-13 52.00 52.00 50.13 50.40 0.0M
2022-12-12 49.64 50.37 49.64 50.37 0.1M
2022-12-09 50.00 50.33 49.83 49.85 0.0M
2022-12-08 50.30 50.55 50.07 50.34 0.0M
2022-12-07 49.89 50.29 49.82 49.93 0.0M
2022-12-06 50.48 50.54 49.64 50.12 0.0M
2022-12-05 51.49 51.49 50.52 50.61 0.0M
2022-12-02 51.03 52.03 51.03 51.87 0.0M
2022-12-01 51.93 51.97 51.69 51.84 0.0M
2022-11-30 50.74 51.71 50.34 51.71 0.0M
2022-11-29 50.32 50.76 50.32 50.68 0.0M
2022-11-28 50.52 50.75 50.11 50.23 0.1M
2022-11-25 50.84 50.96 50.80 50.86 0.0M
2022-11-23 50.58 50.85 50.48 50.69 0.0M
2022-11-22 49.83 50.48 49.76 50.44 0.0M
2022-11-21 49.56 49.70 49.23 49.44 0.1M
2022-11-18 50.26 50.26 49.39 49.85 0.1M
2022-11-17 48.79 49.62 48.70 49.61 0.0M
2022-11-16 49.97 49.97 49.48 49.64 0.0M
2022-11-15 50.85 51.11 50.22 50.68 0.0M
2022-11-14 50.17 50.51 49.74 49.78 0.1M
2022-11-11 49.34 50.81 49.34 50.51 0.0M
2022-11-10 47.73 49.15 47.73 49.08 0.0M
2022-11-09 46.82 47.06 46.05 46.09 0.0M
2022-11-08 47.27 47.78 46.57 47.21 0.0M
2022-11-07 47.08 47.16 46.35 47.10 0.0M
2022-11-04 47.00 47.33 46.26 46.80 0.0M
2022-11-03 45.74 46.46 45.43 46.16 0.0M
2022-11-02 47.70 47.96 46.26 46.26 0.0M
2022-11-01 48.29 48.50 47.57 47.93 0.0M
2022-10-31 47.67 47.98 47.47 47.64 0.0M
2022-10-28 46.94 47.98 46.67 47.94 0.0M
2022-10-27 47.26 47.65 47.02 47.08 0.0M
2022-10-26 47.29 47.84 46.95 46.95 0.0M
2022-10-25 45.90 47.27 45.90 47.18 0.0M
2022-10-24 45.49 45.97 45.14 45.81 0.0M
2022-10-21 44.13 45.39 44.13 45.34 0.0M
2022-10-20 44.93 45.53 44.20 44.28 0.0M
2022-10-19 45.53 45.53 44.51 44.85 0.0M
2022-10-18 46.24 46.47 45.53 45.95 0.0M
2022-10-17 45.05 45.38 44.91 45.15 0.0M
2022-10-14 45.50 45.61 44.11 44.20 0.0M
2022-10-13 43.51 45.34 43.09 45.05 0.0M
2022-10-12 44.47 44.77 44.19 44.55 0.0M
2022-10-11 44.21 45.21 43.82 44.52 0.0M
2022-10-10 44.55 44.75 43.92 44.45 0.0M
2022-10-07 45.21 45.28 44.56 44.81 0.0M
2022-10-06 46.33 46.33 45.56 45.84 0.0M
2022-10-05 45.35 46.26 45.17 46.07 0.0M
2022-10-04 45.11 46.08 45.11 46.08 0.1M
2022-10-03 43.41 44.55 43.15 44.23 0.1M
2022-09-30 43.29 43.94 42.61 43.02 0.1M
2022-09-29 44.31 44.31 43.19 43.51 0.0M
2022-09-28 43.95 45.21 43.95 45.04 0.1M
2022-09-27 43.97 44.43 43.31 43.74 0.0M
2022-09-26 44.04 44.57 43.41 43.47 0.0M
2022-09-23 44.41 44.46 43.56 44.17 0.2M
2022-09-22 46.12 46.12 45.03 45.10 0.1M
2022-09-21 47.19 47.56 46.14 46.17 0.0M
2022-09-20 47.66 47.67 46.69 47.00 0.0M
2022-09-19 46.98 48.09 46.97 48.07 0.0M
2022-09-16 47.11 47.56 47.05 47.24 0.1M
2022-09-15 47.69 48.68 47.59 47.78 0.0M
2022-09-14 48.12 48.27 47.27 47.89 0.0M
2022-09-13 49.01 49.21 47.90 48.04 0.0M
2022-09-12 50.20 50.71 50.12 50.40 0.0M
2022-09-09 49.13 49.84 49.13 49.80 0.0M
2022-09-08 48.03 48.79 47.69 48.78 0.0M
2022-09-07 47.08 48.56 47.08 48.49 0.0M
2022-09-06 47.67 47.67 46.68 47.08 0.0M
2022-09-02 48.43 48.59 47.42 47.68 0.1M
2022-09-01 47.49 47.91 47.15 47.88 0.1M
2022-08-31 48.75 48.75 47.88 47.92 0.1M
2022-08-30 49.20 49.42 48.30 48.57 0.0M
2022-08-29 48.75 49.24 48.61 48.94 0.0M
2022-08-26 51.08 51.08 49.14 49.14 0.0M
2022-08-25 50.24 51.19 50.24 50.95 0.0M
2022-08-24 49.77 50.48 49.67 50.10 0.0M
2022-08-23 49.95 50.46 49.95 50.02 0.0M
2022-08-22 50.38 50.38 49.80 49.84 0.0M
2022-08-19 51.81 51.81 51.12 51.24 0.0M
2022-08-18 52.16 52.32 51.79 52.22 0.0M
2022-08-17 52.20 52.61 51.88 52.14 0.0M
2022-08-16 51.89 53.53 51.89 53.09 0.1M
2022-08-15 51.56 52.07 51.56 52.00 0.0M
2022-08-12 51.56 51.91 51.19 51.88 0.0M
2022-08-11 51.44 51.85 51.27 51.27 0.0M
2022-08-10 50.58 51.13 50.58 50.74 0.0M
2022-08-09 50.39 50.39 49.29 49.48 0.1M
2022-08-08 50.20 51.34 50.20 50.59 0.0M
2022-08-05 49.39 50.03 49.39 49.83 0.0M
2022-08-04 50.20 50.37 50.05 50.09 0.0M
2022-08-03 49.53 50.37 49.53 50.22 0.0M
2022-08-02 49.81 49.87 49.21 49.24 0.1M
2022-08-01 49.29 50.20 49.29 50.04 0.1M
2022-07-29 49.32 49.64 48.94 49.55 0.0M
2022-07-28 48.35 49.32 47.94 49.29 0.1M
2022-07-27 47.39 48.43 47.17 48.27 0.1M
2022-07-26 47.70 47.72 47.07 47.13 0.1M
2022-07-25 48.81 48.81 48.21 48.46 0.0M
2022-07-22 49.14 49.59 48.43 48.73 0.0M
2022-07-21 48.55 49.10 48.12 49.07 0.1M
2022-07-20 48.19 48.89 47.89 48.86 0.0M
2022-07-19 47.17 48.25 47.17 48.18 0.1M
2022-07-18 47.08 47.50 46.51 46.60 0.0M
2022-07-15 46.03 46.42 45.62 46.37 0.0M
2022-07-14 45.38 45.58 45.00 45.49 0.0M
2022-07-13 45.29 46.25 45.03 46.08 0.1M
2022-07-12 45.59 46.63 45.59 46.00 0.1M
2022-07-11 46.16 46.50 45.71 45.77 0.1M
2022-07-08 46.56 46.83 46.10 46.46 0.1M
2022-07-07 45.87 46.76 45.80 46.67 0.1M
2022-07-06 46.13 46.48 45.17 45.56 0.1M
2022-07-05 44.69 46.20 44.36 46.20 0.1M
2022-07-01 44.65 45.49 44.40 45.44 0.3M
2022-06-30 44.87 45.31 44.02 44.73 0.1M
2022-06-29 45.94 45.94 45.08 45.45 0.3M
2022-06-28 47.38 47.82 45.99 46.02 0.1M
2022-06-27 47.39 47.49 46.75 46.97 0.1M
2022-06-24 45.85 47.23 45.85 47.20 0.1M
2022-06-23 45.22 45.64 44.97 45.62 0.1M
2022-06-22 44.51 45.48 44.51 45.03 0.1M
2022-06-21 45.33 45.53 44.86 45.09 0.0M
2022-06-17 43.90 44.96 43.71 44.63 0.2M
2022-06-16 45.25 45.25 43.49 43.78 0.1M
2022-06-15 46.05 46.88 45.70 46.36 0.1M
2022-06-14 45.61 46.01 45.23 45.55 0.1M
2022-06-13 46.49 46.63 45.22 45.39 0.1M
2022-06-10 48.76 49.12 47.82 47.85 0.1M
2022-06-09 50.17 50.42 49.72 49.73 0.0M
2022-06-08 50.51 50.96 50.26 50.40 0.1M
2022-06-07 49.85 50.89 49.62 50.79 0.1M
2022-06-06 50.66 50.73 50.14 50.57 0.1M
2022-06-03 50.07 50.48 49.97 50.16 0.1M
2022-06-02 49.86 50.82 49.86 50.79 0.1M
2022-06-01 50.68 51.00 49.45 49.79 0.2M
2022-05-31 50.47 50.68 49.77 50.36 0.1M
2022-05-27 49.85 50.77 49.85 50.76 0.0M
2022-05-26 48.19 49.83 48.19 49.65 0.1M
2022-05-25 45.53 47.89 45.53 47.68 0.1M
2022-05-24 46.67 46.67 45.27 45.76 0.1M
2022-05-23 47.47 47.47 46.48 47.19 0.1M
2022-05-20 48.02 48.02 45.87 47.09 0.2M
2022-05-19 47.05 48.18 47.01 47.44 0.2M
2022-05-18 49.34 49.34 47.35 47.58 0.1M
2022-05-17 50.03 50.52 49.37 50.50 0.1M
2022-05-16 49.60 49.62 48.81 49.13 0.3M
2022-05-13 48.92 50.13 48.92 49.83 0.2M
2022-05-12 47.10 48.88 47.01 48.20 0.1M
2022-05-11 48.66 49.38 47.29 47.38 0.2M
2022-05-10 49.77 50.00 47.93 48.69 0.3M
2022-05-09 49.84 50.44 48.93 49.11 0.2M
2022-05-06 51.06 51.28 49.69 50.60 0.2M
2022-05-05 53.24 53.26 51.24 51.66 0.1M
2022-05-04 52.61 53.91 51.68 53.86 0.2M
2022-05-03 52.48 52.86 51.85 52.62 0.2M
2022-05-02 51.73 52.57 51.23 52.53 0.7M
2022-04-29 52.81 53.44 51.60 51.67 0.2M
2022-04-28 52.80 53.50 51.74 53.20 0.2M
2022-04-27 52.31 52.95 51.69 52.25 1.0M
2022-04-26 53.35 53.48 52.29 52.29 0.5M
2022-04-25 52.56 53.87 52.24 53.85 0.8M
2022-04-22 53.99 54.09 52.83 52.96 11.7M
2022-04-21 55.99 56.30 54.13 54.32 2.7M
2022-04-20 55.66 56.05 55.29 55.32 2.6M
2022-04-19 53.89 55.57 53.89 55.49 0.1M
2022-04-18 53.88 54.19 53.48 53.82 0.1M
2022-04-14 54.35 54.65 54.09 54.11 0.2M
2022-04-13 53.28 54.42 53.28 54.30 0.2M
2022-04-12 53.72 54.47 53.02 53.17 0.2M
2022-04-11 52.70 54.10 52.56 53.17 0.3M
2022-04-08 52.84 53.73 52.52 53.09 0.2M
2022-04-07 52.80 53.11 51.86 52.87 0.7M
2022-04-06 53.43 53.43 52.39 52.99 0.5M
2022-04-05 54.83 55.21 53.84 53.99 0.2M
2022-04-04 54.43 55.13 54.21 55.08 0.1M
2022-04-01 54.83 55.00 54.11 54.36 0.3M
2022-03-31 55.78 55.78 54.48 54.48 0.2M
2022-03-30 56.76 56.80 55.74 55.95 0.2M
2022-03-29 56.12 57.20 56.12 57.05 0.1M
2022-03-28 55.24 55.33 54.60 55.30 0.2M
2022-03-25 55.56 55.56 54.90 55.27 0.1M
2022-03-24 55.30 55.48 54.90 55.44 0.1M
2022-03-23 56.02 56.02 55.01 55.03 0.3M
2022-03-22 56.12 56.64 55.97 56.27 0.2M
2022-03-21 56.68 56.81 55.35 55.73 0.1M
2022-03-18 55.68 56.83 55.50 56.74 0.1M
2022-03-17 55.33 56.04 55.07 56.02 0.1M
2022-03-16 54.56 55.72 54.14 55.59 0.3M
2022-03-15 52.93 54.00 52.93 53.90 0.2M
2022-03-14 53.04 53.47 52.35 52.55 0.2M
2022-03-11 54.19 54.19 52.81 52.86 4.6M
2022-03-10 53.16 53.83 52.92 53.78 0.2M
2022-03-09 53.78 54.50 53.74 53.88 0.4M
2022-03-08 51.90 53.88 51.64 52.42 0.2M
2022-03-07 54.60 54.64 51.71 51.73 0.1M
2022-03-04 55.75 55.75 54.28 54.79 0.1M
2022-03-03 57.33 57.33 55.93 56.24 0.1M
2022-03-02 55.61 57.40 55.61 57.08 0.1M
2022-03-01 56.21 56.43 54.92 55.23 0.3M
2022-02-28 55.73 56.60 55.64 56.34 0.2M
2022-02-25 55.17 56.53 54.62 56.49 0.6M
2022-02-24 52.47 55.33 52.33 55.19 0.4M
2022-02-23 55.54 55.74 54.05 54.11 0.2M
2022-02-22 56.50 56.86 54.93 55.27 0.1M
2022-02-18 56.96 57.62 56.63 56.94 0.2M
2022-02-17 58.01 58.11 56.97 57.08 0.1M
2022-02-16 58.25 58.61 57.91 58.44 0.1M
2022-02-15 58.07 58.87 58.07 58.76 0.3M
2022-02-14 57.68 58.17 57.00 57.31 0.1M
2022-02-11 58.61 59.03 57.32 57.58 0.2M
2022-02-10 58.95 60.05 58.38 58.61 0.1M
2022-02-09 58.73 59.62 58.73 59.56 0.1M
2022-02-08 57.10 58.25 57.02 58.21 0.2M
2022-02-07 57.07 57.44 56.60 57.00 0.1M
2022-02-04 56.85 57.30 56.05 56.80 0.3M
2022-02-03 57.29 58.10 56.88 56.98 0.1M
2022-02-02 58.38 58.38 57.47 58.00 0.5M
2022-02-01 57.54 58.16 57.04 58.10 0.3M
2022-01-31 55.99 57.49 55.98 57.46 0.3M
2022-01-28 55.05 56.06 54.13 56.04 0.3M
2022-01-27 56.24 56.89 54.86 55.14 0.4M
2022-01-26 57.55 57.74 55.25 55.71 0.2M
2022-01-25 56.52 57.37 55.63 56.63 0.2M
2022-01-24 54.83 57.55 54.36 57.50 0.7M
2022-01-21 56.03 56.76 55.32 55.55 0.5M
2022-01-20 58.03 58.59 56.19 56.31 0.4M
2022-01-19 58.79 58.95 57.84 57.84 0.2M
2022-01-18 59.18 59.18 58.29 58.49 0.1M
2022-01-14 59.88 59.92 58.76 59.65 0.3M
2022-01-13 60.60 61.10 60.19 60.34 0.1M
2022-01-12 60.66 60.87 59.82 60.29 0.1M
2022-01-11 59.77 60.38 59.36 60.33 0.1M
2022-01-10 60.22 60.22 58.48 59.83 0.1M
2022-01-07 61.18 61.47 60.55 60.64 0.1M
2022-01-06 61.10 61.53 60.29 61.13 0.3M
2022-01-05 62.50 62.76 60.92 60.92 0.1M
2022-01-04 62.33 62.85 62.33 62.62 0.3M
2022-01-03 62.26 62.60 61.89 62.15 0.5M