U.S. markets open in 2 hours 25 minutes
F S&P 500
5,301.25 +5.75 (+0.11%) F Dow Jones
38,756.00 -35.00 (-0.09%) F Nasdaq
18,661.25 +70.25 (+0.38%) E-mini Russell 2000 Index Futur
2,097.10 +21.30 (+1.03%) Petróleo
76.92 -0.07 (-0.09%) Oro
2,352.00 +6.20 (+0.26%)
First Trust Consumer Discretionary AlphaDEX Fund (FXD)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Fuera de horario:
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 60.29 | 60.88 | 60.11 | 60.88 | 60.88 | 39,500 |
| 30 may 2024 | 59.50 | 60.06 | 59.50 | 59.95 | 59.95 | 48,700 |
| 29 may 2024 | 59.29 | 59.62 | 59.29 | 59.46 | 59.46 | 49,600 |
| 28 may 2024 | 60.39 | 60.42 | 59.83 | 60.02 | 60.02 | 29,500 |
| 24 may 2024 | 59.91 | 60.30 | 59.91 | 60.30 | 60.30 | 41,900 |
| 23 may 2024 | 59.82 | 59.88 | 59.24 | 59.33 | 59.33 | 47,900 |
| 22 may 2024 | 60.82 | 60.82 | 60.01 | 60.14 | 60.14 | 39,700 |
| 21 may 2024 | 61.29 | 61.29 | 60.90 | 60.99 | 60.99 | 20,700 |
| 20 may 2024 | 61.42 | 61.58 | 61.19 | 61.32 | 61.32 | 15,400 |
| 17 may 2024 | 61.41 | 61.48 | 61.31 | 61.33 | 61.33 | 16,000 |
| 16 may 2024 | 61.80 | 61.87 | 61.51 | 61.52 | 61.52 | 19,600 |
| 15 may 2024 | 62.26 | 62.27 | 61.69 | 61.89 | 61.89 | 99,100 |
| 14 may 2024 | 61.87 | 62.09 | 61.62 | 61.77 | 61.77 | 17,400 |
| 13 may 2024 | 61.52 | 61.95 | 61.34 | 61.38 | 61.38 | 21,000 |
| 10 may 2024 | 61.29 | 61.37 | 60.87 | 61.05 | 61.05 | 20,100 |
| 09 may 2024 | 60.36 | 61.07 | 60.19 | 61.07 | 61.07 | 18,700 |
| 08 may 2024 | 60.06 | 60.46 | 60.06 | 60.32 | 60.32 | 26,500 |
| 07 may 2024 | 60.95 | 61.19 | 60.53 | 60.56 | 60.56 | 41,500 |
| 06 may 2024 | 60.22 | 60.76 | 60.22 | 60.75 | 60.75 | 26,700 |
| 03 may 2024 | 60.02 | 60.36 | 59.78 | 59.78 | 59.78 | 22,200 |
| 02 may 2024 | 58.93 | 59.26 | 58.58 | 59.20 | 59.20 | 34,000 |
| 01 may 2024 | 58.47 | 59.20 | 58.00 | 58.30 | 58.30 | 98,700 |
| 30 abr 2024 | 59.42 | 59.42 | 58.47 | 58.49 | 58.49 | 43,500 |
| 29 abr 2024 | 59.72 | 59.91 | 59.59 | 59.83 | 59.83 | 43,100 |
| 26 abr 2024 | 59.18 | 59.85 | 59.06 | 59.47 | 59.47 | 49,100 |
| 25 abr 2024 | 58.98 | 59.25 | 58.31 | 59.13 | 59.13 | 28,700 |
| 24 abr 2024 | 59.74 | 60.13 | 59.35 | 59.75 | 59.75 | 33,300 |
| 23 abr 2024 | 59.23 | 60.15 | 59.23 | 59.93 | 59.93 | 46,100 |
| 22 abr 2024 | 58.75 | 59.39 | 58.58 | 59.06 | 59.06 | 34,700 |
| 19 abr 2024 | 58.44 | 58.95 | 58.19 | 58.43 | 58.43 | 19,100 |
| 18 abr 2024 | 59.00 | 59.37 | 58.50 | 58.61 | 58.61 | 34,300 |
| 17 abr 2024 | 59.43 | 59.43 | 58.51 | 58.59 | 58.59 | 40,000 |
| 16 abr 2024 | 58.88 | 59.19 | 58.50 | 58.87 | 58.87 | 26,800 |
| 15 abr 2024 | 60.45 | 60.49 | 59.02 | 59.13 | 59.13 | 41,800 |
| 12 abr 2024 | 60.51 | 60.51 | 59.73 | 59.89 | 59.89 | 326,400 |
| 11 abr 2024 | 60.81 | 61.20 | 60.42 | 61.09 | 61.09 | 43,400 |
| 10 abr 2024 | 60.99 | 61.31 | 60.48 | 60.72 | 60.72 | 33,600 |
| 09 abr 2024 | 62.32 | 62.32 | 61.57 | 62.17 | 62.17 | 27,000 |
| 08 abr 2024 | 62.01 | 62.33 | 62.01 | 62.05 | 62.05 | 22,500 |
| 05 abr 2024 | 61.44 | 62.10 | 61.44 | 61.86 | 61.86 | 37,100 |
| 04 abr 2024 | 63.03 | 63.05 | 61.31 | 61.38 | 61.38 | 55,500 |
| 03 abr 2024 | 62.42 | 62.77 | 62.35 | 62.53 | 62.53 | 30,900 |
| 02 abr 2024 | 63.31 | 63.31 | 62.41 | 62.64 | 62.64 | 24,900 |
| 01 abr 2024 | 64.49 | 64.51 | 64.02 | 64.09 | 64.09 | 164,900 |
| 28 mar 2024 | 64.31 | 64.64 | 64.31 | 64.54 | 64.54 | 25,900 |
| 27 mar 2024 | 63.48 | 64.16 | 63.48 | 64.15 | 64.15 | 153,700 |
| 26 mar 2024 | 63.43 | 63.49 | 63.10 | 63.12 | 63.12 | 19,900 |
| 25 mar 2024 | 63.39 | 63.54 | 63.02 | 63.02 | 63.02 | 41,300 |
| 22 mar 2024 | 63.63 | 63.66 | 63.33 | 63.36 | 63.36 | 22,200 |
| 21 mar 2024 | 63.62 | 64.04 | 63.62 | 63.93 | 63.93 | 19,100 |
| 21 mar 2024 | 0.096 Dividendo | |||||
| 20 mar 2024 | 62.11 | 63.35 | 62.11 | 63.33 | 63.23 | 48,100 |
| 19 mar 2024 | 61.77 | 62.19 | 61.59 | 62.19 | 62.10 | 82,000 |
| 18 mar 2024 | 61.88 | 61.95 | 61.44 | 61.66 | 61.57 | 32,100 |
| 15 mar 2024 | 61.75 | 62.10 | 61.67 | 61.73 | 61.64 | 30,100 |
| 14 mar 2024 | 62.62 | 62.66 | 61.54 | 61.91 | 61.82 | 22,900 |
| 13 mar 2024 | 61.99 | 62.85 | 61.99 | 62.64 | 62.55 | 24,500 |
| 12 mar 2024 | 61.80 | 62.05 | 61.64 | 61.99 | 61.90 | 21,400 |
| 11 mar 2024 | 61.59 | 61.79 | 61.36 | 61.69 | 61.60 | 52,400 |
| 08 mar 2024 | 62.41 | 62.70 | 61.62 | 61.80 | 61.71 | 75,800 |
| 07 mar 2024 | 62.01 | 62.27 | 62.01 | 62.19 | 62.10 | 21,100 |
| 06 mar 2024 | 62.07 | 62.14 | 61.57 | 61.82 | 61.73 | 214,800 |
| 05 mar 2024 | 61.65 | 62.18 | 61.65 | 61.81 | 61.72 | 27,500 |
| 04 mar 2024 | 62.17 | 62.39 | 61.85 | 61.89 | 61.80 | 40,200 |
| 01 mar 2024 | 61.81 | 62.01 | 61.35 | 61.99 | 61.90 | 26,000 |
| 29 feb 2024 | 61.60 | 61.81 | 61.34 | 61.68 | 61.59 | 35,300 |
| 28 feb 2024 | 60.98 | 61.54 | 60.98 | 61.32 | 61.23 | 26,100 |
| 27 feb 2024 | 61.19 | 61.39 | 61.09 | 61.30 | 61.21 | 46,400 |
| 26 feb 2024 | 60.67 | 60.99 | 60.53 | 60.59 | 60.50 | 71,400 |
| 23 feb 2024 | 60.54 | 61.04 | 60.34 | 60.74 | 60.65 | 104,300 |
| 22 feb 2024 | 60.02 | 60.53 | 60.00 | 60.41 | 60.32 | 36,700 |
| 21 feb 2024 | 59.40 | 59.73 | 59.19 | 59.50 | 59.41 | 68,500 |
| 20 feb 2024 | 59.51 | 59.60 | 59.30 | 59.56 | 59.47 | 47,200 |
| 16 feb 2024 | 60.11 | 60.46 | 59.88 | 59.95 | 59.86 | 29,300 |
| 15 feb 2024 | 59.95 | 60.49 | 59.95 | 60.44 | 60.35 | 57,200 |
| 14 feb 2024 | 59.33 | 59.74 | 58.98 | 59.71 | 59.62 | 156,600 |
| 13 feb 2024 | 58.69 | 58.88 | 58.24 | 58.63 | 58.54 | 50,300 |
| 12 feb 2024 | 59.43 | 60.35 | 59.43 | 60.19 | 60.10 | 32,300 |
| 09 feb 2024 | 59.26 | 59.56 | 59.03 | 59.41 | 59.32 | 117,200 |
| 08 feb 2024 | 58.89 | 59.38 | 58.89 | 59.37 | 59.28 | 103,400 |
| 07 feb 2024 | 58.79 | 58.89 | 58.37 | 58.69 | 58.60 | 36,100 |
| 06 feb 2024 | 57.99 | 58.62 | 57.99 | 58.57 | 58.48 | 114,200 |
| 05 feb 2024 | 58.24 | 58.24 | 57.61 | 57.95 | 57.86 | 31,700 |
| 02 feb 2024 | 58.17 | 58.97 | 57.95 | 58.69 | 58.60 | 33,800 |
| 01 feb 2024 | 57.92 | 58.64 | 57.44 | 58.60 | 58.51 | 120,200 |
| 31 ene 2024 | 58.26 | 58.54 | 57.56 | 57.56 | 57.47 | 51,200 |
| 30 ene 2024 | 58.53 | 58.80 | 58.48 | 58.48 | 58.39 | 54,900 |
| 29 ene 2024 | 58.23 | 58.79 | 58.07 | 58.75 | 58.66 | 125,200 |
| 26 ene 2024 | 58.32 | 58.47 | 58.15 | 58.25 | 58.16 | 31,200 |
| 25 ene 2024 | 57.77 | 58.12 | 57.58 | 58.12 | 58.03 | 24,300 |
| 24 ene 2024 | 58.27 | 58.27 | 57.19 | 57.23 | 57.14 | 88,000 |
| 23 ene 2024 | 58.15 | 58.15 | 57.50 | 57.71 | 57.62 | 48,400 |
| 22 ene 2024 | 57.68 | 58.05 | 57.62 | 57.85 | 57.76 | 36,100 |
| 19 ene 2024 | 56.66 | 57.53 | 56.66 | 57.40 | 57.31 | 40,400 |
| 18 ene 2024 | 56.84 | 57.14 | 56.43 | 57.11 | 57.02 | 38,300 |
| 17 ene 2024 | 56.23 | 56.50 | 56.13 | 56.49 | 56.40 | 33,300 |
| 16 ene 2024 | 56.49 | 56.79 | 56.17 | 56.79 | 56.70 | 30,700 |
| 12 ene 2024 | 57.91 | 57.93 | 56.83 | 56.89 | 56.80 | 501,500 |
| 11 ene 2024 | 57.64 | 57.76 | 57.03 | 57.75 | 57.66 | 50,800 |
| 10 ene 2024 | 57.72 | 57.96 | 57.42 | 57.82 | 57.73 | 253,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.