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
2023-12-29 59.37 59.46 58.89 58.98 0.0M
2023-12-28 59.24 59.51 59.24 59.42 0.0M
2023-12-27 59.42 59.51 59.21 59.38 0.1M
2023-12-26 59.14 59.45 59.12 59.36 0.0M
2023-12-22 59.11 59.24 58.87 59.08 0.1M
2023-12-21 58.89 59.41 58.80 59.38 0.1M
2023-12-20 59.09 59.50 58.24 58.26 0.0M
2023-12-19 58.85 59.41 58.85 59.37 0.0M
2023-12-18 58.61 58.67 58.25 58.50 0.0M
2023-12-15 58.57 58.96 58.39 58.52 0.2M
2023-12-14 58.30 59.26 58.30 59.05 0.1M
2023-12-13 56.24 57.56 55.67 57.46 0.1M
2023-12-12 56.21 56.33 56.05 56.11 0.0M
2023-12-11 55.87 56.62 55.87 56.46 0.0M
2023-12-08 55.06 55.82 55.06 55.64 0.1M
2023-12-07 54.83 55.28 54.76 55.28 0.0M
2023-12-06 54.93 55.33 54.67 54.72 0.1M
2023-12-05 54.92 54.92 54.23 54.34 0.0M
2023-12-04 54.83 55.75 54.83 55.30 0.1M
2023-12-01 53.35 55.14 53.35 55.11 0.0M
2023-11-30 53.38 53.43 53.00 53.40 0.0M
2023-11-29 53.34 53.81 53.18 53.18 0.0M
2023-11-28 52.87 53.16 52.62 53.01 0.0M
2023-11-27 52.84 53.08 52.69 52.95 0.1M
2023-11-24 52.80 53.11 52.80 53.04 0.0M
2023-11-22 52.92 53.24 52.71 52.88 0.0M
2023-11-21 52.77 52.77 52.42 52.55 0.1M
2023-11-20 52.68 53.17 52.54 53.00 0.1M
2023-11-17 52.25 52.68 52.25 52.61 0.3M
2023-11-16 52.44 52.44 51.64 51.82 0.1M
2023-11-15 52.15 53.13 52.15 52.52 0.2M
2023-11-14 50.96 52.25 50.96 51.96 0.1M
2023-11-13 49.71 49.97 49.46 49.74 0.1M
2023-11-10 49.57 49.98 49.16 49.97 0.2M
2023-11-09 50.41 50.41 49.37 49.45 0.1M
2023-11-08 50.59 50.71 50.14 50.15 0.1M
2023-11-07 50.24 50.67 50.10 50.52 0.1M
2023-11-06 50.95 50.95 50.16 50.36 0.1M
2023-11-03 49.77 51.10 49.77 50.88 0.2M
2023-11-02 48.41 49.22 48.41 49.18 0.1M
2023-11-01 47.89 47.99 47.32 47.96 0.3M
2023-10-31 47.32 47.95 47.32 47.87 0.0M
2023-10-30 47.22 47.59 46.91 47.42 0.1M
2023-10-27 47.57 47.69 46.74 46.79 1.0M
2023-10-26 47.74 47.83 47.05 47.30 0.2M
2023-10-25 48.02 48.06 47.51 47.62 0.1M
2023-10-24 48.42 48.83 48.22 48.42 0.2M
2023-10-23 48.13 48.76 47.82 48.18 0.1M
2023-10-20 48.50 48.76 48.28 48.40 0.1M
2023-10-19 49.31 49.51 48.47 48.59 0.0M
2023-10-18 49.77 50.00 49.25 49.29 0.0M
2023-10-17 49.68 50.90 49.68 50.51 0.1M
2023-10-16 49.31 50.05 49.21 49.94 0.1M
2023-10-13 49.44 49.52 48.79 48.89 0.5M
2023-10-12 50.49 50.49 49.09 49.38 0.1M
2023-10-11 50.67 50.86 50.08 50.45 0.1M
2023-10-10 49.96 50.88 49.96 50.45 0.1M
2023-10-09 49.08 49.87 48.81 49.78 0.2M
2023-10-06 48.71 49.93 48.47 49.61 0.1M
2023-10-05 49.62 49.63 48.84 49.07 0.1M
2023-10-04 49.41 49.82 49.16 49.73 0.2M
2023-10-03 50.31 50.37 49.15 49.35 0.2M
2023-10-02 51.18 51.18 50.53 50.71 0.2M
2023-09-29 51.52 51.63 50.91 51.01 0.2M
2023-09-28 50.21 51.12 50.03 50.95 0.0M
2023-09-27 50.22 50.52 49.88 50.28 0.1M
2023-09-26 50.29 50.63 49.92 49.94 0.1M
2023-09-25 50.39 50.75 50.33 50.55 0.0M
2023-09-22 51.20 51.32 50.45 50.49 0.1M
2023-09-21 51.53 51.70 50.96 50.96 0.1M
2023-09-20 52.88 52.88 52.02 52.06 0.0M
2023-09-19 52.28 52.45 51.97 52.36 0.3M
2023-09-18 52.73 52.73 52.35 52.39 0.1M
2023-09-15 53.28 53.35 52.76 52.85 0.0M
2023-09-14 53.06 53.52 52.85 53.50 0.0M
2023-09-13 53.01 53.02 52.51 52.64 0.1M
2023-09-12 53.08 53.53 53.04 53.12 0.1M
2023-09-11 53.40 53.58 53.17 53.27 0.1M
2023-09-08 53.05 53.31 52.99 53.12 0.5M
2023-09-07 53.10 53.21 52.84 53.11 0.1M
2023-09-06 53.64 54.01 53.20 53.49 0.1M
2023-09-05 54.20 54.20 53.75 53.80 0.0M
2023-09-01 54.60 54.86 54.50 54.71 0.1M
2023-08-31 54.47 54.70 54.38 54.40 0.0M
2023-08-30 54.06 54.60 54.06 54.40 0.0M
2023-08-29 53.16 54.13 53.16 54.13 0.0M
2023-08-28 52.99 53.33 52.92 53.24 0.1M
2023-08-25 53.03 53.15 52.32 52.74 0.1M
2023-08-24 53.60 53.72 52.82 52.82 0.0M
2023-08-23 53.05 53.82 52.99 53.76 0.1M
2023-08-22 53.63 53.63 53.07 53.15 0.1M
2023-08-21 53.96 54.00 53.39 53.69 0.1M
2023-08-18 53.17 53.97 53.03 53.90 0.2M
2023-08-17 54.64 54.64 53.59 53.59 0.1M
2023-08-16 54.96 55.27 54.44 54.44 0.1M
2023-08-15 55.45 55.45 55.06 55.07 0.1M
2023-08-14 55.21 55.73 55.12 55.72 0.1M
2023-08-11 55.33 55.64 55.17 55.40 0.6M
2023-08-10 56.16 56.49 55.49 55.65 0.1M
2023-08-09 56.09 56.17 55.41 55.48 0.1M
2023-08-08 55.62 56.01 55.36 55.98 0.1M
2023-08-07 56.15 56.27 55.91 56.23 0.1M
2023-08-04 56.27 56.52 55.82 55.93 0.1M
2023-08-03 55.75 56.03 55.67 55.85 0.0M
2023-08-02 56.33 56.50 55.91 56.07 0.1M
2023-08-01 56.96 57.06 56.64 56.99 0.3M
2023-07-31 57.11 57.44 57.10 57.41 0.1M
2023-07-28 56.89 57.11 56.82 56.98 0.6M
2023-07-27 57.32 57.48 56.18 56.35 0.1M
2023-07-26 56.53 57.16 56.53 57.08 0.0M
2023-07-25 56.61 56.78 56.51 56.57 0.1M
2023-07-24 56.93 57.01 56.63 56.85 0.2M
2023-07-21 57.65 57.65 56.94 57.00 0.0M
2023-07-20 57.85 57.85 57.13 57.32 0.1M
2023-07-19 57.95 58.17 57.81 58.14 0.1M
2023-07-18 57.25 57.92 57.25 57.91 0.1M
2023-07-17 56.81 57.26 56.74 57.15 0.2M
2023-07-14 57.61 57.61 56.86 57.01 0.1M
2023-07-13 57.71 57.71 57.41 57.52 0.1M
2023-07-12 57.64 57.64 57.26 57.35 0.1M
2023-07-11 56.19 57.07 56.19 56.96 0.1M
2023-07-10 54.98 56.05 54.98 56.05 0.1M
2023-07-07 54.55 55.48 54.55 55.04 0.1M
2023-07-06 54.74 54.94 54.18 54.56 0.2M
2023-07-05 55.29 55.38 55.08 55.32 0.1M
2023-07-03 55.17 55.63 55.17 55.53 0.1M
2023-06-30 54.99 55.33 54.78 55.21 0.1M
2023-06-29 54.51 54.77 54.39 54.56 0.1M
2023-06-28 54.28 54.54 54.12 54.43 0.1M
2023-06-27 53.19 54.44 53.19 54.33 0.2M
2023-06-26 52.81 53.50 52.81 53.11 0.2M
2023-06-23 52.74 53.11 52.65 52.87 0.1M
2023-06-22 53.27 53.36 52.94 53.22 0.1M
2023-06-21 53.23 53.64 53.19 53.40 0.1M
2023-06-20 53.45 53.54 53.05 53.36 0.1M
2023-06-16 54.12 54.12 53.49 53.69 0.1M
2023-06-15 53.44 54.06 53.37 53.96 0.2M
2023-06-14 53.88 54.13 53.20 53.57 0.3M
2023-06-13 53.39 53.80 53.39 53.73 0.2M
2023-06-12 52.65 53.18 52.42 53.09 0.3M
2023-06-09 52.66 52.90 52.38 52.49 0.5M
2023-06-08 52.46 52.72 52.28 52.56 0.2M
2023-06-07 52.45 52.91 52.39 52.61 0.3M
2023-06-06 50.83 52.24 50.83 52.20 0.2M
2023-06-05 50.95 51.00 50.54 50.82 0.3M
2023-06-02 49.99 51.21 49.99 51.09 0.2M
2023-06-01 49.22 49.64 48.87 49.41 0.3M
2023-05-31 49.68 49.68 48.80 49.26 0.2M
2023-05-30 50.41 50.43 49.89 50.08 0.1M
2023-05-26 49.87 50.24 49.80 50.15 0.1M
2023-05-25 50.16 50.26 49.68 49.88 0.1M
2023-05-24 50.35 50.36 49.78 50.05 0.1M
2023-05-23 50.81 51.18 50.39 50.46 0.1M
2023-05-22 51.22 51.36 51.00 51.07 0.1M
2023-05-19 52.05 52.05 51.00 51.18 0.2M
2023-05-18 51.38 52.22 51.37 52.12 0.0M
2023-05-17 50.66 51.53 50.66 51.39 0.0M
2023-05-16 50.98 50.98 50.38 50.38 0.1M
2023-05-15 50.99 51.42 50.82 51.35 0.1M
2023-05-12 51.27 51.31 50.63 50.97 0.1M
2023-05-11 51.06 51.29 50.89 51.16 0.1M
2023-05-10 52.04 52.04 50.56 51.20 0.3M
2023-05-09 51.53 51.73 51.37 51.55 0.1M
2023-05-08 51.77 51.89 51.53 51.80 0.2M
2023-05-05 51.13 51.78 51.13 51.62 0.1M
2023-05-04 51.29 51.29 50.32 50.45 0.3M
2023-05-03 51.97 52.60 51.67 51.67 0.1M
2023-05-02 51.91 52.03 51.15 51.97 0.1M
2023-05-01 52.18 52.68 52.18 52.35 0.3M
2023-04-28 51.55 52.27 51.55 52.23 0.3M
2023-04-27 50.93 51.58 50.66 51.58 0.1M
2023-04-26 51.13 51.42 50.60 50.69 0.1M
2023-04-25 52.00 52.00 51.04 51.09 0.2M
2023-04-24 52.16 52.39 51.85 52.23 0.1M
2023-04-21 52.15 52.18 51.75 52.15 0.1M
2023-04-20 51.98 52.56 51.93 52.04 0.0M
2023-04-19 51.83 52.35 51.66 52.25 0.1M
2023-04-18 52.08 52.22 51.89 52.19 0.1M
2023-04-17 51.56 51.85 51.34 51.76 0.2M
2023-04-14 51.44 51.96 51.12 51.54 0.4M
2023-04-13 51.28 51.53 51.00 51.38 0.1M
2023-04-12 52.30 52.30 50.96 51.03 0.1M
2023-04-11 51.50 52.11 51.48 51.86 0.1M
2023-04-10 50.23 51.25 50.23 51.21 0.2M
2023-04-06 50.47 50.63 50.05 50.45 0.1M
2023-04-05 51.15 51.15 50.36 50.67 0.1M
2023-04-04 52.15 52.19 51.12 51.48 0.2M
2023-04-03 51.85 52.11 51.58 52.01 0.7M
2023-03-31 51.04 51.93 51.04 51.93 0.2M
2023-03-30 50.87 51.16 50.65 50.72 0.2M
2023-03-29 50.22 50.47 49.93 50.43 0.2M
2023-03-28 49.58 50.16 49.58 49.87 0.2M
2023-03-27 49.50 49.66 48.95 49.45 0.2M
2023-03-24 48.77 49.15 48.24 49.04 19.5M
2023-03-23 49.91 50.30 48.74 49.23 1.7M
2023-03-22 50.57 50.83 49.44 49.44 1.9M
2023-03-21 50.18 50.89 50.18 50.55 0.1M
2023-03-20 49.43 50.05 49.31 49.55 0.2M
2023-03-17 49.66 49.73 48.99 49.21 0.1M
2023-03-16 48.95 50.11 48.95 50.03 0.1M
2023-03-15 48.85 49.40 48.53 49.33 0.0M
2023-03-14 50.61 50.67 49.54 49.95 0.2M
2023-03-13 49.83 50.40 49.31 49.64 0.1M
2023-03-10 51.54 51.56 50.28 50.59 0.0M
2023-03-09 53.09 53.12 51.64 51.68 0.1M
2023-03-08 53.07 53.13 52.71 53.09 0.1M
2023-03-07 53.31 53.67 52.96 52.99 0.0M
2023-03-06 54.13 54.21 53.28 53.31 0.0M
2023-03-03 53.76 54.08 53.66 53.98 0.0M
2023-03-02 52.57 53.48 52.57 53.35 0.2M
2023-03-01 52.89 53.23 52.75 52.92 0.1M
2023-02-28 53.07 53.46 53.07 53.07 0.0M
2023-02-27 53.54 53.62 53.01 53.09 0.1M
2023-02-24 52.84 53.16 52.55 53.01 0.1M
2023-02-23 53.67 53.89 52.98 53.59 0.4M
2023-02-22 53.45 53.87 53.36 53.52 0.3M
2023-02-21 54.34 54.46 53.24 53.27 0.0M
2023-02-17 54.89 55.10 54.59 55.04 0.0M
2023-02-16 54.98 55.65 54.79 55.11 0.0M
2023-02-15 54.96 55.74 54.95 55.73 0.0M
2023-02-14 54.74 55.40 54.51 55.27 0.0M
2023-02-13 54.06 54.98 53.97 54.96 0.1M
2023-02-10 54.12 54.18 53.80 54.01 0.0M
2023-02-09 55.42 55.55 54.30 54.44 0.1M
2023-02-08 55.25 55.31 54.57 54.79 0.1M
2023-02-07 55.31 55.81 54.79 55.70 0.0M
2023-02-06 56.04 56.04 55.25 55.52 0.2M
2023-02-03 56.23 57.03 56.20 56.39 0.6M
2023-02-02 56.50 57.47 56.50 56.93 0.5M
2023-02-01 54.96 56.49 54.76 56.20 0.1M
2023-01-31 54.01 55.02 53.99 55.01 0.1M
2023-01-30 53.48 54.18 53.48 53.60 0.0M
2023-01-27 53.59 54.24 53.59 53.94 0.0M
2023-01-26 53.79 53.79 53.26 53.71 0.0M
2023-01-25 52.63 53.34 52.44 53.31 0.0M
2023-01-24 53.11 53.48 53.01 53.06 0.0M
2023-01-23 52.54 53.43 52.54 53.33 0.0M
2023-01-20 51.44 52.41 51.35 52.40 0.0M
2023-01-19 51.59 51.62 50.99 51.33 0.0M
2023-01-18 52.83 53.21 52.02 52.03 0.0M
2023-01-17 52.53 52.85 52.50 52.64 0.0M
2023-01-13 51.98 52.77 51.82 52.74 0.0M
2023-01-12 52.42 52.69 51.98 52.60 0.0M
2023-01-11 51.59 52.22 51.59 52.21 0.0M
2023-01-10 50.62 51.49 50.53 51.47 0.0M
2023-01-09 50.61 51.25 50.61 50.79 0.0M
2023-01-06 50.06 50.81 49.80 50.66 0.1M
2023-01-05 49.11 49.70 48.89 49.54 0.1M
2023-01-04 48.60 49.73 48.60 49.58 0.1M
2023-01-03 48.68 48.82 47.94 48.15 0.0M