MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FXD — First Trust Consumer Discretionary AlphaDEX Fund
NYSE ArcaFirst Trust Consumer Discretionary AlphaDEX Fund
$64.63
+0.14(+0.22%)
- O
- 65.02
- H
- 65.02
- L
- 64.26
- V
- 6.82K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$64.63
Period Return+17.87%
Period High$72.50
Period Low$53.84
Avg Daily Volume23.8K
Total Trading Days365
FXD — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $65.02 | $65.02 | $64.26 | $64.63 | +$0.14 | +0.22% | 6,817 | $64.66 | $64.26 $65.02 |
| Oct 1, 2026 | $63.92 | $64.70 | $63.71 | $64.49 | +$0.35 | +0.55% | 53,719 | $64.51 | $63.71 $64.70 |
| Sep 30, 2026 | $64.94 | $64.94 | $64.13 | $64.13 | $-0.44 | -0.69% | 5,163 | $64.68 | $64.13 $64.94 |
| Sep 29, 2026 | $64.66 | $64.73 | $64.41 | $64.58 | $-0.11 | -0.17% | 3,457 | $64.58 | $64.41 $64.73 |
| Sep 28, 2026 | $64.48 | $65.01 | $64.25 | $64.69 | $-0.28 | -0.43% | 8,847 | $64.66 | $64.25 $65.01 |
| Sep 25, 2026 | $64.58 | $65.19 | $64.54 | $64.96 | +$0.40 | +0.61% | 2,071 | $64.81 | $64.54 $65.19 |
| Sep 24, 2026 | $64.66 | $64.66 | $64.05 | $64.57 | $-0.08 | -0.13% | 5,968 | $64.39 | $64.05 $64.66 |
| Sep 23, 2026 | $64.60 | $65.13 | $64.60 | $64.65 | $-0.89 | -1.35% | 2,900 | $64.91 | $64.60 $65.13 |
| Sep 22, 2026 | $66.06 | $66.10 | $65.31 | $65.54 | +$0.37 | +0.56% | 4,330 | $65.85 | $65.31 $66.10 |
| Sep 21, 2026 | $65.09 | $65.39 | $64.66 | $65.17 | +$0.60 | +0.93% | 12,999 | $65.18 | $64.66 $65.39 |
| Sep 18, 2026 | $64.93 | $64.93 | $64.57 | $64.57 | $-0.69 | -1.06% | 4,780 | $64.72 | $64.57 $64.93 |
| Sep 17, 2026 | $66.04 | $66.04 | $65.20 | $65.26 | $-0.02 | -0.04% | 10,862 | $65.29 | $65.20 $66.04 |
| Sep 16, 2026 | $65.69 | $66.13 | $65.04 | $65.28 | $-0.38 | -0.57% | 7,443 | $65.84 | $65.04 $66.13 |
| Sep 15, 2026 | $66.51 | $66.51 | $65.66 | $65.66 | $-1.23 | -1.85% | 19,656 | $65.93 | $65.66 $66.51 |
| Sep 14, 2026 | $66.32 | $67.07 | $66.32 | $66.89 | +$0.66 | +1.00% | 2,483 | $66.78 | $66.32 $67.07 |
| Sep 11, 2026 | $66.22 | $66.23 | $66.18 | $66.23 | +$0.78 | +1.19% | 2,149 | $66.18 | $66.18 $66.23 |
| Sep 10, 2026 | $65.32 | $65.62 | $65.22 | $65.45 | $-0.34 | -0.52% | 3,466 | $65.41 | $65.22 $65.62 |
| Sep 9, 2026 | $66.48 | $66.48 | $65.79 | $65.79 | $-1.24 | -1.84% | 10,391 | $66.11 | $65.79 $66.48 |
| Sep 8, 2026 | $68.08 | $68.08 | $67.03 | $67.03 | $-1.44 | -2.10% | 7,990 | $67.31 | $67.03 $68.08 |
| Sep 4, 2026 | $68.42 | $68.68 | $68.37 | $68.46 | $-0.17 | -0.24% | 3,891 | $68.50 | $68.37 $68.68 |
| Sep 3, 2026 | $68.68 | $69.17 | $68.22 | $68.63 | +$0.31 | +0.45% | 12,025 | $68.48 | $68.22 $69.17 |
| Sep 2, 2026 | $68.07 | $68.49 | $68.07 | $68.32 | +$0.72 | +1.06% | 4,668 | $68.36 | $68.07 $68.49 |
| Sep 1, 2026 | $68.03 | $68.54 | $67.57 | $67.60 | $-0.86 | -1.26% | 9,453 | $67.96 | $67.57 $68.54 |
| Aug 31, 2026 | $68.87 | $68.87 | $68.46 | $68.46 | $-0.81 | -1.17% | 4,158 | $68.65 | $68.46 $68.87 |
| Aug 28, 2026 | $69.31 | $69.34 | $69.10 | $69.28 | +$0.42 | +0.61% | 4,294 | $69.22 | $69.10 $69.34 |
| Aug 27, 2026 | $69.30 | $69.38 | $68.86 | $68.86 | $-0.91 | -1.30% | 6,758 | $69.23 | $68.86 $69.38 |
| Aug 26, 2026 | $69.93 | $70.08 | $69.74 | $69.76 | $-0.31 | -0.44% | 4,381 | $69.89 | $69.74 $70.08 |
| Aug 25, 2026 | $70.38 | $70.38 | $69.82 | $70.07 | $-0.37 | -0.53% | 5,001 | $69.93 | $69.82 $70.38 |
| Aug 24, 2026 | $70.22 | $70.50 | $70.20 | $70.44 | +$0.39 | +0.56% | 2,435 | $70.37 | $70.20 $70.50 |
| Aug 21, 2026 | $69.85 | $70.23 | $69.78 | $70.05 | +$0.71 | +1.03% | 7,823 | $70.04 | $69.78 $70.23 |