Stock listing
NYSE Arca:FXD First Trust Consumer Discretionary AlphaDEX Fund Stock
Follow First Trust Consumer Discretionary AlphaDEX Fund into a list and get an email when it puts out news.
Share price · AMEX:FXD
$70.24 USD +1.77 (+2.6%)
Close on Nov 2, 2026
- Day range
- $69.64 – $70.58 USDNov 2, 2026
- Volume
- 8,006 sharesNov 2, 2026
- 52-week range
- $61.86 – $72.50 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $709,857 USDMedian day 6,758 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · AMEX:FXD · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $70.24 | +1.774 | +2.6% | $69.64 | $70.58 | $69.64 | 8,006 | |
| $68.46 | -0.174 | -0.3% | $68.36 | $68.46 | $68.12 | 26,045 | |
| $68.64 | +2.156 | +3.2% | $67.22 | $68.64 | $67.22 | 4,934 | |
| $66.48 | -0.30 | -0.4% | $66.59 | $66.63 | $66.22 | 21,286 | |
| $66.78 | +0.07 | +0.1% | $66.19 | $66.78 | $66.19 | 2,672 | |
| $66.71 | -0.19 | -0.3% | $67.05 | $67.26 | $66.35 | 25,570 | |
| $66.90 | -1.41 | -2.1% | $67.55 | $67.55 | $66.46 | 2,900 | |
| $68.31 | +1.77 | +2.7% | $66.18 | $68.31 | $66.18 | 7,800 | |
| $66.54 | -0.65 | -1.0% | $67.10 | $67.10 | $66.54 | 3,700 | |
| $67.19 | +0.89 | +1.3% | $67.42 | $67.42 | $66.90 | 1,900 | |
| $66.30 | -0.30 | -0.5% | $66.57 | $66.57 | $66.23 | 3,300 | |
| $66.60 | -0.76 | -1.1% | $67.62 | $67.62 | $66.37 | 3,400 | |
| $67.36 | +2.40 | +3.7% | $65.87 | $67.36 | $65.87 | 5,500 | |
| $64.96 | -0.36 | -0.6% | $64.83 | $64.98 | $64.40 | 3,600 | |
| $65.32 | +0.30 | +0.5% | $65.31 | $65.33 | $65.15 | 3,000 | |
| $65.02 | -0.17 | -0.3% | $65.06 | $65.23 | $65.01 | 7,000 | |
| $65.19 | +0.04 | +0.1% | $65.15 | $65.22 | $65.02 | 2,700 | |
| $65.15 | +0.69 | +1.1% | $64.42 | $65.15 | $64.18 | 10,600 | |
| $64.46 | -0.60 | -0.9% | $64.54 | $64.58 | $64.17 | 7,800 | |
| $65.06 | +0.40 | +0.6% | $64.96 | $65.30 | $64.89 | 10,200 | |
| $64.66 | +0.07 | +0.1% | $64.43 | $64.78 | $64.40 | 16,100 | |
| $64.59 | +0.10 | +0.2% | $65.02 | $65.02 | $64.26 | 6,800 | |
| $64.49 | +0.36 | +0.6% | $63.92 | $64.70 | $63.71 | 53,700 | |
| $64.13 | -0.45 | -0.7% | $64.94 | $64.94 | $64.13 | 5,200 | |
| $64.58 | -0.11 | -0.2% | $64.66 | $64.73 | $64.41 | 3,500 | |
| $64.69 | -0.27 | -0.4% | $64.48 | $65.01 | $64.25 | 8,800 | |
| $64.96 | +0.39 | +0.6% | $64.58 | $65.19 | $64.54 | 2,100 | |
| $64.57 | -0.08 | -0.1% | $64.66 | $64.66 | $64.05 | 6,000 | |
| $64.65 | -0.89 | -1.4% | $64.60 | $65.13 | $64.60 | 2,900 | |
| $65.54 | +0.37 | +0.6% | $66.06 | $66.10 | $65.31 | 4,300 | |
| $65.17 | +0.60 | +0.9% | $65.09 | $65.39 | $64.66 | 13,000 | |
| $64.57 | -0.69 | -1.1% | $64.93 | $64.93 | $64.57 | 4,780 | |
| $65.26 | -0.023 | 0.0% | $66.04 | $66.04 | $65.20 | 10,861 | |
| $65.28 | -0.376 | -0.6% | $65.69 | $66.13 | $65.04 | 7,442 | |
| $65.66 | -1.234 | -1.8% | $66.51 | $66.51 | $65.66 | 19,656 | |
| $66.89 | +0.664 | +1.0% | $66.32 | $67.07 | $66.32 | 2,482 | |
| $66.23 | +0.781 | +1.2% | $66.22 | $66.23 | $66.18 | 2,149 | |
| $65.45 | -0.342 | -0.5% | $65.32 | $65.62 | $65.22 | 3,466 | |
| $65.79 | -1.236 | -1.8% | $66.48 | $66.48 | $65.79 | 10,391 | |
| $67.03 | -1.437 | -2.1% | $68.08 | $68.08 | $67.03 | 7,990 | |
| $68.46 | -0.165 | -0.2% | $68.42 | $68.68 | $68.37 | 3,890 | |
| $68.63 | +0.306 | +0.4% | $68.68 | $69.17 | $68.22 | 12,025 | |
| $68.32 | +0.719 | +1.1% | $68.07 | $68.49 | $68.07 | 4,668 | |
| $67.60 | -0.86 | -1.3% | $68.03 | $68.54 | $67.57 | 9,452 | |
| $68.46 | -0.813 | -1.2% | $68.87 | $68.87 | $68.46 | 4,158 | |
| $69.28 | +0.421 | +0.6% | $69.31 | $69.34 | $69.10 | 4,293 | |
| $68.86 | -0.907 | -1.3% | $69.30 | $69.38 | $68.86 | 6,758 | |
| $69.76 | -0.308 | -0.4% | $69.93 | $70.08 | $69.74 | 4,381 | |
| $70.07 | -0.37 | -0.5% | $70.38 | $70.38 | $69.82 | 5,000 | |
| $70.44 | +0.391 | +0.6% | $70.22 | $70.50 | $70.20 | 2,434 | |
| $70.05 | +0.713 | +1.0% | $69.85 | $70.23 | $69.78 | 7,822 | |
| $69.34 | -0.811 | -1.2% | $69.42 | $69.68 | $69.28 | 7,138 | |
| $70.15 | +0.626 | +0.9% | $70.10 | $70.96 | $70.10 | 20,698 | |
| $69.52 | -0.252 | -0.4% | $69.92 | $70.29 | $69.52 | 8,954 | |
| $69.77 | -1.07 | -1.5% | $70.57 | $70.57 | $69.77 | 43,403 | |
| $70.84 | -0.169 | -0.2% | $71.22 | $71.23 | $70.84 | 3,458 | |
| $71.01 | +0.473 | +0.7% | $70.78 | $71.10 | $70.62 | 12,063 | |
| $70.54 | -0.445 | -0.6% | $70.95 | $70.95 | $70.19 | 10,478 | |
| $70.98 | -0.117 | -0.2% | $70.74 | $71.27 | $70.74 | 6,617 | |
| $71.10 | -0.657 | -0.9% | $71.35 | $71.35 | $71.01 | 82,742 | |
| $71.76 | +0.882 | +1.2% | $71.04 | $71.80 | $71.04 | 6,563 | |
| $70.88 | -0.888 | -1.2% | $71.63 | $71.63 | $70.88 | 6,489 | |
| $71.76 | -0.017 | 0.0% | $72.06 | $72.15 | $71.59 | 8,985 | |
| $71.78 | +0.892 | +1.3% | $70.83 | $71.78 | $70.83 | 32,800 | |
| $70.89 | +0.92 | +1.3% | $71.24 | $71.36 | $70.59 | 9,432 |
- Ticker
- NYSE Arca:FXD
- Asset type
- Fund
- Exchange
- NYSE Arca
- Currency
- USD
First Trust Consumer Discretionary AlphaDEX Fund on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about First Trust Consumer Discretionary AlphaDEX Fund.