Free Trial
→ CRUSHED: How Biden's Replacement Will Devastate Your 401(k)! (From Golden Crest) (Ad) Free FXD Stock Alerts

First Trust Consumer Discretionary AlphaDEX Fund (FXD) Chart & Stock Price History

First Trust Consumer Discretionary AlphaDEX Fund logo
$62.59
+0.31 (+0.50%)
(As of 12:50 PM ET)
Compare

First Trust Consumer Discretionary AlphaDEX Fund Stock Price Performance

5 Day
Performance
-0.68%
1 Month
Performance
-0.25%
3 Month
Performance
+8.12%
6 Month
Performance
+4.70%
Year-To-Date
Performance
+6.12%
1 Year
Performance
+23.02%
Receive FXD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for First Trust Consumer Discretionary AlphaDEX Fund and its competitors with MarketBeat's FREE daily newsletter

Ad Golden Crest
CRUSHED: How Biden's Replacement Will Devastate Your 401(k)!
Kamala Harris isn't just playing politics; she's a serious threat to your financial security. Kamala has a plan to take over your money and leave you with nothing. Higher taxes, government control, and a digital dollar to track every penny you spend. This isn't about convenience; it's about CONTROL.
>> Get Your FREE Wealth Protection Guide <<

FXD Stock Chart for Monday, November, 4, 2024

FXD Chart by TradingView

First Trust Consumer Discretionary AlphaDEX Fund Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$62.30$62.28
-0.03%		$62.79$62.2817,366 shs$1.54 billion
10/31/2024$63.02$62.30
-1.14%		$63.05$62.2823,518 shs$1.54 billion
10/30/2024$63.03$63.02
-0.02%		$63.49$62.8918,039 shs$1.56 billion
10/29/2024$63.32$63.03
-0.46%		$63.18$62.5112,640 shs$1.56 billion
10/28/2024$62.58$63.32
+1.18%		$63.52$63.0215,092 shs$1.56 billion
10/25/2024$62.61$62.58
-0.05%		$63.29$62.5238,296 shs$1.55 billion
10/24/2024$62.57$62.61
+0.06%		$62.88$62.5212,792 shs$1.55 billion
10/23/2024$63.02$62.57
-0.71%		$63.08$62.2516,857 shs$1.55 billion
10/22/2024$63.65$63.02
-0.99%		$63.15$62.9023,086 shs$1.56 billion
10/21/2024$64.48$63.65
-1.29%		$64.36$63.5611,971 shs$1.57 billion
10/18/2024$64.06$64.48
+0.66%		$64.54$64.2823,163 shs$1.59 billion
10/17/2024$64.19$64.06
-0.20%		$64.29$63.8615,102 shs$1.58 billion
10/16/2024$63.49$64.19
+1.10%		$64.31$63.7432,767 shs$1.59 billion
10/15/2024$63.34$63.49
+0.24%		$64.15$63.3827,419 shs$1.57 billion
10/14/2024$63.12$63.34
+0.35%		$63.34$62.9114,460 shs$1.56 billion
10/11/2024$62.36$63.10
+1.19%		$63.15$62.6728,175 shs$1.56 billion
10/10/2024$62.60$62.36
-0.38%		$62.51$62.1120,632 shs$1.54 billion
10/09/2024$62.29$62.60
+0.50%		$62.85$62.3617,630 shs$1.55 billion
10/08/2024$62.05$62.29
+0.39%		$62.59$61.9423,588 shs$1.54 billion
10/07/2024$62.75$62.05
-1.12%		$62.49$61.7619,913 shs$1.53 billion
10/04/2024$62.13$62.75
+1.00%		$63.03$62.3921,487 shs$1.55 billion
10/03/2024$62.50$62.13
-0.59%		$62.14$61.6622,958 shs$1.53 billion
10/02/2024$62.93$62.50
-0.68%		$62.75$62.3658,816 shs$1.54 billion
10/01/2024$63.29$62.93
-0.57%		$63.13$62.4033,378 shs$1.55 billion
09/30/2024$63.72$63.29
-0.67%		$63.61$62.9525,959 shs$1.56 billion
09/27/2024$63.52$63.72
+0.31%		$64.15$63.5014,191 shs$1.57 billion
09/26/2024$62.81$63.52
+1.13%		$63.60$63.1386,107 shs$1.57 billion
09/25/2024$63.36$62.81
-0.87%		$63.23$62.8015,183 shs$1.55 billion
09/24/2024$63.11$63.36
+0.40%		$63.38$63.1119,162 shs$1.56 billion
09/23/2024$62.70$63.11
+0.65%		$63.11$62.5222,808 shs$1.56 billion
09/20/2024$63.00$62.70
-0.48%		$62.82$62.4422,240 shs$1.55 billion
09/19/2024$62.21$63.00
+1.27%		$63.38$62.8130,376 shs$1.56 billion
09/18/2024$62.23$62.21
-0.03%		$63.28$62.0716,697 shs$1.54 billion
09/17/2024$61.79$62.23
+0.71%		$62.71$61.9222,823 shs$1.54 billion
09/16/2024$61.53$61.79
+0.42%		$62.00$61.5125,298 shs$1.53 billion
09/13/2024$60.50$61.53
+1.70%		$61.77$60.90215,288 shs$1.52 billion
09/12/2024$59.75$60.50
+1.26%		$60.58$59.7343,175 shs$1.49 billion
09/11/2024$59.41$59.75
+0.57%		$59.78$58.4739,074 shs$1.48 billion
09/10/2024$59.93$59.41
-0.87%		$60.02$58.8125,828 shs$1.47 billion
09/09/2024$59.57$59.93
+0.60%		$60.44$59.8215,930 shs$1.48 billion
The centerpiece of Trump’s crypto’s masterplan … (Ad)

Donald Trump wants to be America’s first crypto president. He was the keynote speaker at the recent Bitcoin conference in Nashville … Where he told an adoring crowd that the U.S. would become … “The crypto capital of the planet and the Bitcoin superpower of the world.”

Click here to find out more about what could be Trump and JD Vance’s favorite coin.
09/06/2024$60.49$59.57
-1.52%		$60.88$59.5418,245 shs$1.47 billion
09/05/2024$60.77$60.49
-0.46%		$60.97$60.3614,566 shs$1.49 billion
09/04/2024$60.73$60.77
+0.07%		$61.06$60.5117,759 shs$1.50 billion
09/03/2024$61.64$60.73
-1.48%		$61.34$60.5127,121 shs$1.50 billion
09/02/2024$61.64$61.64$61.64$61.0241,100 shs$1.52 billion
08/30/2024$61.32$61.64
+0.52%		$61.64$61.0241,143 shs$1.52 billion
08/29/2024$61.41$61.32
-0.15%		$61.87$61.1710,096 shs$1.51 billion
08/28/2024$61.98$61.41
-0.92%		$61.85$61.1335,127 shs$1.52 billion
08/27/2024$62.11$61.98
-0.21%		$62.12$61.5821,732 shs$1.53 billion
08/26/2024$62.34$62.11
-0.37%		$62.68$62.04111,237 shs$1.53 billion
08/23/2024$60.85$62.38
+2.51%		$62.40$61.37217,286 shs$1.54 billion
08/22/2024$61.35$60.85
-0.81%		$61.29$60.7385,582 shs$1.50 billion
08/21/2024$60.36$61.35
+1.64%		$61.35$60.9123,114 shs$1.52 billion
08/20/2024$60.63$60.36
-0.45%		$60.78$60.2416,795 shs$1.49 billion
08/19/2024$60.05$60.63
+0.97%		$60.65$60.2314,305 shs$1.50 billion
08/16/2024$59.80$60.05
+0.42%		$60.20$59.8719,732 shs$1.48 billion
08/15/2024$58.37$59.80
+2.45%		$60.02$59.57133,639 shs$1.48 billion
08/14/2024$58.66$58.37
-0.49%		$58.94$58.3446,904 shs$1.44 billion
08/13/2024$57.78$58.66
+1.52%		$58.80$58.0552,560 shs$1.45 billion
08/12/2024$58.30$57.78
-0.88%		$58.28$57.7120,705 shs$1.43 billion
08/09/2024$58.25$58.29
+0.07%		$58.58$57.8629,777 shs$1.44 billion
08/08/2024$56.78$58.25
+2.59%		$58.26$57.1044,196 shs$1.44 billion
08/07/2024$57.48$56.78
-1.22%		$58.49$56.7850,284 shs$1.40 billion
08/06/2024$56.55$57.48
+1.64%		$58.23$56.60303,775 shs$1.42 billion
08/05/2024$57.89$56.55
-2.31%		$57.12$54.8972,493 shs$1.40 billion

Related Companies

This page (NYSEARCA:FXD) was last updated on 11/4/2024 by MarketBeat.com Staff
From Our Partners
2 sentences that change everything you THOUGHT you knew about trading
If you're like most people, on Friday morning you'll probably follow your set routine: Wake up... eat breakfas...
Investing Daily | Sponsored
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
A new way to play the AI boom (act before November 19)
There's a new way to play the $15 trillion AI boom. And it's so simple - you can do it right now with as li...
Behind the Markets | Sponsored
Blackrock’s Sending THIS Crypto Higher on Purpose
Discover the coin set to explode before 2025! Trump could trigger THIS crypto coin…
Crypto 101 Media | Sponsored
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
How high could Bitcoin go?
Donald Trump wants to be America’s first crypto president. He was the keynote speaker at the recent Bitcoin co...
Weiss Ratings | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
[Urgent] Starlink Set For The Largest IPO In History?
He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it a...
Paradigm Press | Sponsored