First Trust Consumer Discretionary AlphaDEX Fund ( FXD) - Price History
Monthly price history for FXD (First Trust Consumer Discretionary AlphaDEX Fund)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $69.96 | $69.96 |
| May 2026 | $67.96 | $67.96 |
| April 2026 | $67.07 | $67.07 |
| March 2026 | $64.02 | $64.02 |
| February 2026 | $69.35 | $69.48 |
| January 2026 | $68.71 | $68.83 |
| December 2025 | $68.25 | $68.37 |
| November 2025 | $67.38 | $67.63 |
| October 2025 | $65.61 | $65.84 |
| September 2025 | $67.97 | $68.22 |
| August 2025 | $68.40 | $68.73 |
| July 2025 | $64.29 | $64.60 |
| June 2025 | $63.14 | $63.44 |
| May 2025 | $61.05 | $61.54 |
| April 2025 | $56.17 | $56.62 |
| March 2025 | $57.43 | $57.89 |
| February 2025 | $62.81 | $63.46 |
| January 2025 | $66.13 | $66.82 |
| December 2024 | $63.96 | $64.63 |
| November 2024 | $66.71 | $67.60 |
| October 2024 | $61.48 | $62.30 |
| September 2024 | $62.45 | $63.29 |
| August 2024 | $60.65 | $61.64 |
| July 2024 | $59.71 | $60.69 |
| June 2024 | $58.94 | $59.91 |
| May 2024 | $59.80 | $60.88 |
| April 2024 | $57.46 | $58.49 |
| March 2024 | $63.40 | $64.54 |
| February 2024 | $60.50 | $61.68 |
| January 2024 | $56.46 | $57.56 |
| December 2023 | $57.85 | $58.98 |
| November 2023 | $52.24 | $53.40 |
| October 2023 | $46.83 | $47.87 |
| September 2023 | $49.90 | $51.01 |
| August 2023 | $53.16 | $54.40 |
| July 2023 | $56.10 | $57.41 |
| June 2023 | $53.95 | $55.21 |
| May 2023 | $48.08 | $49.26 |
| April 2023 | $50.98 | $52.23 |
| March 2023 | $50.69 | $51.93 |
| February 2023 | $51.65 | $53.07 |
| January 2023 | $53.54 | $55.01 |
| December 2022 | $46.88 | $48.17 |
| November 2022 | $50.18 | $51.71 |
| October 2022 | $46.23 | $47.64 |
| September 2022 | $41.75 | $43.02 |
| August 2022 | $46.38 | $47.92 |
| July 2022 | $47.95 | $49.55 |
| June 2022 | $43.29 | $44.73 |
| May 2022 | $48.59 | $50.36 |
| April 2022 | $49.85 | $51.67 |
| March 2022 | $52.56 | $54.48 |
| February 2022 | $54.28 | $56.34 |
| January 2022 | $55.36 | $57.46 |
| December 2021 | $59.77 | $62.04 |
| November 2021 | $58.28 | $60.66 |
| October 2021 | $59.40 | $61.82 |
| September 2021 | $56.79 | $59.11 |
| August 2021 | $59.38 | $61.95 |
| July 2021 | $58.79 | $61.33 |
| June 2021 | $58.20 | $60.72 |
| May 2021 | $58.02 | $60.56 |
| April 2021 | $58.18 | $60.73 |
| March 2021 | $55.76 | $58.20 |
| February 2021 | $53.44 | $55.82 |
| January 2021 | $50.25 | $52.49 |
| December 2020 | $48.71 | $50.88 |
| November 2020 | $46.17 | $48.28 |
| October 2020 | $40.55 | $42.40 |
| September 2020 | $40.69 | $42.55 |
| August 2020 | $41.64 | $43.56 |
| July 2020 | $37.97 | $39.72 |
| June 2020 | $35.72 | $37.37 |
| May 2020 | $34.19 | $35.78 |
| April 2020 | $31.52 | $32.99 |
| March 2020 | $25.67 | $26.87 |
| February 2020 | $37.24 | $39.15 |
| January 2020 | $41.36 | $43.49 |
| December 2019 | $43.11 | $45.33 |
| November 2019 | $42.05 | $44.33 |
| October 2019 | $40.87 | $43.09 |
| September 2019 | $39.88 | $42.05 |
| August 2019 | $39.04 | $41.34 |
| July 2019 | $41.02 | $43.44 |
| June 2019 | $40.43 | $42.82 |
| May 2019 | $37.73 | $40.01 |
| April 2019 | $41.54 | $44.05 |
| March 2019 | $39.68 | $42.08 |
| February 2019 | $39.46 | $41.90 |
| January 2019 | $38.40 | $40.78 |
| December 2018 | $34.71 | $36.85 |
| November 2018 | $38.53 | $41.06 |
| October 2018 | $37.91 | $40.40 |
| September 2018 | $40.79 | $43.47 |
| August 2018 | $41.07 | $43.84 |
| July 2018 | $39.77 | $42.45 |
| June 2018 | $39.72 | $42.40 |
| May 2018 | $38.10 | $40.79 |
| April 2018 | $37.85 | $40.52 |
| March 2018 | $38.32 | $41.03 |
| February 2018 | $39.05 | $41.87 |
| January 2018 | $41.06 | $44.02 |
| December 2017 | $39.26 | $42.09 |
| November 2017 | $38.42 | $41.32 |
| October 2017 | $35.90 | $38.61 |
| September 2017 | $35.74 | $38.44 |
| August 2017 | $34.23 | $36.91 |
| July 2017 | $34.80 | $37.52 |
| June 2017 | $34.32 | $37 |
| May 2017 | $33.86 | $36.60 |
| April 2017 | $34.25 | $37.02 |
| March 2017 | $34.07 | $36.82 |
| February 2017 | $33.65 | $36.44 |
| January 2017 | $33.13 | $35.88 |
| December 2016 | $32.78 | $35.50 |
| November 2016 | $33.23 | $36.09 |
| October 2016 | $31.56 | $34.27 |
| September 2016 | $32.46 | $35.25 |
| August 2016 | $32.84 | $35.76 |
| July 2016 | $33.10 | $36.04 |
| June 2016 | $30.97 | $33.72 |
| May 2016 | $31.19 | $34.05 |
| April 2016 | $31.73 | $34.64 |
| March 2016 | $32.22 | $35.18 |
| February 2016 | $30.20 | $33.06 |
| January 2016 | $29.47 | $32.26 |
| December 2015 | $31.15 | $34.10 |
| November 2015 | $32.13 | $35.25 |
| October 2015 | $32.58 | $35.74 |
| September 2015 | $31.24 | $34.27 |
| August 2015 | $32.07 | $35.25 |
| July 2015 | $33.90 | $37.27 |
| June 2015 | $33.21 | $36.51 |
| May 2015 | $33.18 | $36.57 |
| April 2015 | $32.85 | $36.21 |
| March 2015 | $33.84 | $37.30 |
| February 2015 | $33.42 | $36.89 |
| January 2015 | $31.37 | $34.63 |
| December 2014 | $32.43 | $35.80 |
| November 2014 | $32.01 | $35.42 |
| October 2014 | $30.04 | $33.24 |
| September 2014 | $29.29 | $32.41 |
| August 2014 | $30.45 | $33.73 |
| July 2014 | $29.10 | $32.24 |
| June 2014 | $30.02 | $33.25 |
| May 2014 | $29 | $32.17 |
| April 2014 | $28.23 | $31.32 |
| March 2014 | $28.86 | $32.02 |
| February 2014 | $29.53 | $32.78 |
| January 2014 | $27.41 | $30.43 |
| December 2013 | $29.05 | $32.25 |
| November 2013 | $28.56 | $31.75 |
| October 2013 | $27.68 | $30.77 |
| September 2013 | $26.67 | $29.65 |
| August 2013 | $25.25 | $28.09 |
| July 2013 | $25.92 | $28.84 |
| June 2013 | $24.39 | $27.13 |
| May 2013 | $24.63 | $27.43 |
| April 2013 | $23.64 | $26.33 |
| March 2013 | $23.06 | $25.69 |
| February 2013 | $22.08 | $24.61 |
| January 2013 | $21.79 | $24.28 |
| December 2012 | $20.28 | $22.60 |
| November 2012 | $20.26 | $22.82 |
| October 2012 | $19.75 | $22.25 |
| September 2012 | $19.56 | $22.04 |
| August 2012 | $19.16 | $21.58 |
| July 2012 | $18.21 | $20.51 |
| June 2012 | $18.23 | $20.54 |
| May 2012 | $18.38 | $20.79 |
| April 2012 | $19.99 | $22.60 |
| March 2012 | $20.21 | $22.85 |
| February 2012 | $19.62 | $22.19 |
| January 2012 | $18.42 | $20.83 |
| December 2011 | $17.54 | $19.84 |
| November 2011 | $17.53 | $19.92 |
| October 2011 | $18.19 | $20.67 |
| September 2011 | $15.82 | $17.98 |
| August 2011 | $17.28 | $19.63 |
| July 2011 | $18.81 | $21.37 |
| June 2011 | $19.28 | $21.91 |
| May 2011 | $19.34 | $22.01 |
| April 2011 | $19.32 | $21.99 |
| March 2011 | $18.54 | $21.10 |
| February 2011 | $18.13 | $20.63 |
| January 2011 | $17.19 | $19.56 |
| December 2010 | $17.38 | $19.78 |
| November 2010 | $16.55 | $18.88 |
| October 2010 | $15.82 | $18.04 |
| September 2010 | $14.97 | $17.08 |
| August 2010 | $13.17 | $15.03 |
| July 2010 | $13.96 | $15.93 |
| June 2010 | $12.90 | $14.72 |
| May 2010 | $14.49 | $16.57 |
| April 2010 | $15.64 | $17.89 |
| March 2010 | $14.87 | $17 |
| February 2010 | $13.60 | $15.55 |
| January 2010 | $12.82 | $14.66 |
| December 2009 | $13.17 | $15.06 |
| November 2009 | $12.58 | $14.40 |
| October 2009 | $11.88 | $13.61 |
| September 2009 | $12.55 | $14.37 |
| August 2009 | $11.71 | $13.41 |
| July 2009 | $11.18 | $12.80 |
| June 2009 | $9.75 | $11.17 |
| May 2009 | $9.69 | $11.14 |
| April 2009 | $9.79 | $11.26 |
| March 2009 | $7.75 | $8.91 |
| February 2009 | $6.85 | $7.88 |
| January 2009 | $7.52 | $8.65 |
| December 2008 | $8.38 | $9.64 |
| November 2008 | $7.62 | $8.82 |
| October 2008 | $8.99 | $10.40 |
| September 2008 | $11.75 | $13.60 |
| August 2008 | $12.94 | $14.97 |
| July 2008 | $12.27 | $14.20 |
| June 2008 | $12.30 | $14.23 |
| May 2008 | $14.06 | $16.30 |
| April 2008 | $13.82 | $16.02 |
| March 2008 | $13.21 | $15.32 |
| February 2008 | $13.39 | $15.53 |
| January 2008 | $13.85 | $16.06 |
| December 2007 | $14.62 | $16.95 |
| November 2007 | $15.19 | $17.67 |
| October 2007 | $15.85 | $18.44 |
| September 2007 | $15.91 | $18.51 |
| August 2007 | $15.71 | $18.27 |
| July 2007 | $16.32 | $18.99 |
| June 2007 | $17.34 | $20.17 |
| May 2007 | $17.30 | $20.13 |
FXD
Price: $69.96
52 week price:
Dividend Yield: 0.78%
5-year range yield:
Forward Dividend Yield: 0.66%
Payout Ratio: 17.84%
Dividend Per Share: 0.46 USD
Earnings Per Share: 4.32 USD
P/E Ratio: 15.30
Exchange: PCX
Sector: Financial Services
Industry: Asset Management
Volume: 166700
Market Capitalization: 262.0 million
Average Dividend Frequency: 4
Years Paying Dividends: 20
DGR3: 22.22%
DGR5: 30.00%
DGR10: 29.84%