Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

First Trust Cons. Discret. AlphaDEX (NY: FXD )

66.92 +0.20 (+0.29%)

Official Closing Price Updated: 4:10 PM EST, Feb 5, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 04, 2025	66.26	66.73	66.16	66.72	91,339	+0.89(+1.35%)
Feb 03, 2025	65.22	66.27	65.01	65.83	44,882	-0.99(-1.48%)
Jan 31, 2025	67.82	67.90	66.74	66.82	41,854	-1.30(-1.91%)
Jan 30, 2025	67.65	68.33	67.61	68.12	51,747	+0.90(+1.34%)
Jan 29, 2025	67.25	67.44	66.94	67.22	31,930	-0.07(-0.10%)
Jan 28, 2025	66.77	67.39	66.77	67.29	52,189	+0.30(+0.45%)
Jan 27, 2025	65.87	67.01	65.87	66.99	33,138	+0.53(+0.80%)
Jan 24, 2025	66.66	66.74	66.28	66.46	26,132	-0.25(-0.37%)
Jan 23, 2025	65.90	66.71	65.86	66.71	21,785	+0.43(+0.65%)
Jan 22, 2025	66.68	66.69	66.19	66.28	17,354	-0.28(-0.42%)
Jan 21, 2025	66.14	66.56	66.11	66.56	56,089	+0.83(+1.26%)
Jan 17, 2025	66.04	66.04	65.68	65.73	20,974	+0.27(+0.41%)
Jan 16, 2025	65.09	65.55	64.84	65.46	45,123	+0.37(+0.57%)
Jan 15, 2025	65.76	65.93	65.09	65.09	28,957	+0.68(+1.06%)
Jan 14, 2025	64.50	64.80	64.06	64.41	51,519	+0.53(+0.83%)
Jan 13, 2025	63.62	63.99	63.31	63.88	238,512	-0.22(-0.34%)
Jan 10, 2025	63.97	64.33	63.77	64.10	90,487	-0.41(-0.64%)
Jan 08, 2025	64.43	64.58	63.83	64.51	46,501	-0.01(-0.02%)
Jan 07, 2025	65.25	65.55	64.33	64.52	35,487	-0.55(-0.85%)
Jan 06, 2025	65.20	65.73	65.00	65.07	92,138	+0.38(+0.59%)
Jan 03, 2025	64.51	64.78	64.18	64.69	22,656	+0.30(+0.47%)
Jan 02, 2025	65.16	65.26	64.06	64.39	81,518	-0.24(-0.37%)
Dec 31, 2024				64.63	0	-0.17(-0.26%)
Dec 30, 2024	64.93	65.07	64.21	64.80	22,671	-0.79(-1.20%)
Dec 27, 2024	65.79	65.86	65.19	65.59	14,467	-0.62(-0.94%)
Dec 26, 2024	65.58	66.29	65.58	66.21	13,948	+0.17(+0.26%)
Dec 24, 2024	65.57	66.04	65.27	66.04	7,656	+0.62(+0.95%)
Dec 23, 2024	65.36	65.48	64.86	65.42	20,090	-0.12(-0.18%)
Dec 20, 2024	64.24	65.91	64.24	65.54	20,065	+1.00(+1.55%)
Dec 19, 2024	65.09	65.13	64.41	64.54	31,392	+0.10(+0.16%)
Dec 18, 2024	66.88	67.12	64.44	64.44	100,250	-2.32(-3.48%)
Dec 17, 2024	66.73	67.07	66.56	66.76	43,254	-0.24(-0.36%)
Dec 16, 2024	66.96	67.50	66.93	67.00	32,341	-0.09(-0.13%)
Dec 13, 2024	67.19	67.25	66.75	67.09	992,649	-0.25(-0.37%)
Dec 12, 2024	67.76	67.85	67.32	67.34	66,226	-0.57(-0.84%)
Dec 11, 2024	67.90	68.08	67.66	67.91	42,129	+0.31(+0.46%)
Dec 10, 2024	67.53	68.06	67.53	67.60	18,485	-0.16(-0.24%)
Dec 09, 2024	68.64	68.69	67.76	67.76	41,394	-0.53(-0.77%)
Dec 06, 2024	68.59	68.64	68.09	68.29	16,583	+0.11(+0.16%)
Dec 05, 2024	68.38	68.58	68.10	68.18	25,303	-0.14(-0.20%)
Dec 04, 2024	67.61	68.32	67.61	68.32	21,337	+0.57(+0.84%)
Dec 03, 2024	67.78	67.83	67.43	67.75	64,273	-0.17(-0.25%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

First Trust Cons. Discret. AlphaDEX (NY: FXD )

Historical Prices