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 |
|---|---|---|
| August 2026 | $69.76 | $69.76 |
| July 2026 | $69.97 | $69.97 |
| June 2026 | $69.17 | $69.17 |
| May 2026 | $67.86 | $67.96 |
| April 2026 | $66.98 | $67.07 |
| March 2026 | $63.93 | $64.02 |
| February 2026 | $69.26 | $69.48 |
| January 2026 | $68.61 | $68.83 |
| December 2025 | $68.15 | $68.37 |
| November 2025 | $67.29 | $67.63 |
| October 2025 | $65.51 | $65.84 |
| September 2025 | $67.88 | $68.22 |
| August 2025 | $68.30 | $68.73 |
| July 2025 | $64.20 | $64.60 |
| June 2025 | $63.05 | $63.44 |
| May 2025 | $60.96 | $61.54 |
| April 2025 | $56.09 | $56.62 |
| March 2025 | $57.35 | $57.89 |
| February 2025 | $62.72 | $63.46 |
| January 2025 | $66.04 | $66.82 |
| December 2024 | $63.87 | $64.63 |
| November 2024 | $66.61 | $67.60 |
| October 2024 | $61.39 | $62.30 |
| September 2024 | $62.37 | $63.29 |
| August 2024 | $60.56 | $61.64 |
| July 2024 | $59.63 | $60.69 |
| June 2024 | $58.86 | $59.91 |
| May 2024 | $59.72 | $60.88 |
| April 2024 | $57.38 | $58.49 |
| March 2024 | $63.31 | $64.54 |
| February 2024 | $60.41 | $61.68 |
| January 2024 | $56.38 | $57.56 |
| December 2023 | $57.77 | $58.98 |
| November 2023 | $52.16 | $53.40 |
| October 2023 | $46.76 | $47.87 |
| September 2023 | $49.83 | $51.01 |
| August 2023 | $53.08 | $54.40 |
| July 2023 | $56.02 | $57.41 |
| June 2023 | $53.88 | $55.21 |
| May 2023 | $48.02 | $49.26 |
| April 2023 | $50.91 | $52.23 |
| March 2023 | $50.62 | $51.93 |
| February 2023 | $51.58 | $53.07 |
| January 2023 | $53.47 | $55.01 |
| December 2022 | $46.82 | $48.17 |
| November 2022 | $50.11 | $51.71 |
| October 2022 | $46.16 | $47.64 |
| September 2022 | $41.69 | $43.02 |
| August 2022 | $46.31 | $47.92 |
| July 2022 | $47.89 | $49.55 |
| June 2022 | $43.23 | $44.73 |
| May 2022 | $48.52 | $50.36 |
| April 2022 | $49.78 | $51.67 |
| March 2022 | $52.49 | $54.48 |
| February 2022 | $54.20 | $56.34 |
| January 2022 | $55.28 | $57.46 |
| December 2021 | $59.69 | $62.04 |
| November 2021 | $58.20 | $60.66 |
| October 2021 | $59.32 | $61.82 |
| September 2021 | $56.72 | $59.11 |
| August 2021 | $59.30 | $61.95 |
| July 2021 | $58.70 | $61.33 |
| June 2021 | $58.12 | $60.72 |
| May 2021 | $57.94 | $60.56 |
| April 2021 | $58.10 | $60.73 |
| March 2021 | $55.68 | $58.20 |
| February 2021 | $53.36 | $55.82 |
| January 2021 | $50.18 | $52.49 |
| December 2020 | $48.64 | $50.88 |
| November 2020 | $46.11 | $48.28 |
| October 2020 | $40.49 | $42.40 |
| September 2020 | $40.64 | $42.55 |
| August 2020 | $41.58 | $43.56 |
| July 2020 | $37.91 | $39.72 |
| June 2020 | $35.67 | $37.37 |
| May 2020 | $34.14 | $35.78 |
| April 2020 | $31.48 | $32.99 |
| March 2020 | $25.64 | $26.87 |
| February 2020 | $37.18 | $39.15 |
| January 2020 | $41.30 | $43.49 |
| December 2019 | $43.05 | $45.33 |
| November 2019 | $41.99 | $44.33 |
| October 2019 | $40.81 | $43.09 |
| September 2019 | $39.83 | $42.05 |
| August 2019 | $38.98 | $41.34 |
| July 2019 | $40.96 | $43.44 |
| June 2019 | $40.38 | $42.82 |
| May 2019 | $37.68 | $40.01 |
| April 2019 | $41.48 | $44.05 |
| March 2019 | $39.63 | $42.08 |
| February 2019 | $39.41 | $41.90 |
| January 2019 | $38.35 | $40.78 |
| December 2018 | $34.66 | $36.85 |
| November 2018 | $38.47 | $41.06 |
| October 2018 | $37.86 | $40.40 |
| September 2018 | $40.73 | $43.47 |
| August 2018 | $41.01 | $43.84 |
| July 2018 | $39.71 | $42.45 |
| June 2018 | $39.66 | $42.40 |
| May 2018 | $38.05 | $40.79 |
| April 2018 | $37.79 | $40.52 |
| March 2018 | $38.27 | $41.03 |
| February 2018 | $39 | $41.87 |
| January 2018 | $41 | $44.02 |
| December 2017 | $39.20 | $42.09 |
| November 2017 | $38.36 | $41.32 |
| October 2017 | $35.85 | $38.61 |
| September 2017 | $35.69 | $38.44 |
| August 2017 | $34.19 | $36.91 |
| July 2017 | $34.75 | $37.52 |
| June 2017 | $34.27 | $37 |
| May 2017 | $33.82 | $36.60 |
| April 2017 | $34.20 | $37.02 |
| March 2017 | $34.02 | $36.82 |
| February 2017 | $33.60 | $36.44 |
| January 2017 | $33.08 | $35.88 |
| December 2016 | $32.73 | $35.50 |
| November 2016 | $33.19 | $36.09 |
| October 2016 | $31.51 | $34.27 |
| September 2016 | $32.41 | $35.25 |
| August 2016 | $32.80 | $35.76 |
| July 2016 | $33.06 | $36.04 |
| June 2016 | $30.93 | $33.72 |
| May 2016 | $31.14 | $34.05 |
| April 2016 | $31.68 | $34.64 |
| March 2016 | $32.18 | $35.18 |
| February 2016 | $30.16 | $33.06 |
| January 2016 | $29.43 | $32.26 |
| December 2015 | $31.11 | $34.10 |
| November 2015 | $32.08 | $35.25 |
| October 2015 | $32.53 | $35.74 |
| September 2015 | $31.19 | $34.27 |
| August 2015 | $32.02 | $35.25 |
| July 2015 | $33.86 | $37.27 |
| June 2015 | $33.17 | $36.51 |
| May 2015 | $33.13 | $36.57 |
| April 2015 | $32.81 | $36.21 |
| March 2015 | $33.80 | $37.30 |
| February 2015 | $33.37 | $36.89 |
| January 2015 | $31.32 | $34.63 |
| December 2014 | $32.38 | $35.80 |
| November 2014 | $31.97 | $35.42 |
| October 2014 | $30 | $33.24 |
| September 2014 | $29.25 | $32.41 |
| August 2014 | $30.40 | $33.73 |
| July 2014 | $29.06 | $32.24 |
| June 2014 | $29.97 | $33.25 |
| May 2014 | $28.96 | $32.17 |
| April 2014 | $28.19 | $31.32 |
| March 2014 | $28.82 | $32.02 |
| February 2014 | $29.49 | $32.78 |
| January 2014 | $27.37 | $30.43 |
| December 2013 | $29.01 | $32.25 |
| November 2013 | $28.52 | $31.75 |
| October 2013 | $27.64 | $30.77 |
| September 2013 | $26.63 | $29.65 |
| August 2013 | $25.22 | $28.09 |
| July 2013 | $25.89 | $28.84 |
| June 2013 | $24.35 | $27.13 |
| May 2013 | $24.59 | $27.43 |
| April 2013 | $23.60 | $26.33 |
| March 2013 | $23.03 | $25.69 |
| February 2013 | $22.05 | $24.61 |
| January 2013 | $21.76 | $24.28 |
| December 2012 | $20.25 | $22.60 |
| November 2012 | $20.23 | $22.82 |
| October 2012 | $19.72 | $22.25 |
| September 2012 | $19.54 | $22.04 |
| August 2012 | $19.13 | $21.58 |
| July 2012 | $18.18 | $20.51 |
| June 2012 | $18.21 | $20.54 |
| May 2012 | $18.36 | $20.79 |
| April 2012 | $19.96 | $22.60 |
| March 2012 | $20.18 | $22.85 |
| February 2012 | $19.60 | $22.19 |
| January 2012 | $18.40 | $20.83 |
| December 2011 | $17.52 | $19.84 |
| November 2011 | $17.51 | $19.92 |
| October 2011 | $18.17 | $20.67 |
| September 2011 | $15.80 | $17.98 |
| August 2011 | $17.25 | $19.63 |
| July 2011 | $18.78 | $21.37 |
| June 2011 | $19.26 | $21.91 |
| May 2011 | $19.31 | $22.01 |
| April 2011 | $19.30 | $21.99 |
| March 2011 | $18.52 | $21.10 |
| February 2011 | $18.10 | $20.63 |
| January 2011 | $17.17 | $19.56 |
| December 2010 | $17.36 | $19.78 |
| November 2010 | $16.52 | $18.88 |
| October 2010 | $15.79 | $18.04 |
| September 2010 | $14.95 | $17.08 |
| August 2010 | $13.15 | $15.03 |
| July 2010 | $13.94 | $15.93 |
| June 2010 | $12.88 | $14.72 |
| May 2010 | $14.47 | $16.57 |
| April 2010 | $15.62 | $17.89 |
| March 2010 | $14.85 | $17 |
| February 2010 | $13.58 | $15.55 |
| January 2010 | $12.80 | $14.66 |
| December 2009 | $13.15 | $15.06 |
| November 2009 | $12.56 | $14.40 |
| October 2009 | $11.87 | $13.61 |
| September 2009 | $12.53 | $14.37 |
| August 2009 | $11.69 | $13.41 |
| July 2009 | $11.16 | $12.80 |
| June 2009 | $9.74 | $11.17 |
| May 2009 | $9.67 | $11.14 |
| April 2009 | $9.78 | $11.26 |
| March 2009 | $7.74 | $8.91 |
| February 2009 | $6.84 | $7.88 |
| January 2009 | $7.51 | $8.65 |
| December 2008 | $8.37 | $9.64 |
| November 2008 | $7.61 | $8.82 |
| October 2008 | $8.98 | $10.40 |
| September 2008 | $11.74 | $13.60 |
| August 2008 | $12.92 | $14.97 |
| July 2008 | $12.25 | $14.20 |
| June 2008 | $12.28 | $14.23 |
| May 2008 | $14.04 | $16.30 |
| April 2008 | $13.80 | $16.02 |
| March 2008 | $13.19 | $15.32 |
| February 2008 | $13.37 | $15.53 |
| January 2008 | $13.83 | $16.06 |
| December 2007 | $14.60 | $16.95 |
| November 2007 | $15.17 | $17.67 |
| October 2007 | $15.83 | $18.44 |
| September 2007 | $15.89 | $18.51 |
| August 2007 | $15.68 | $18.27 |
| July 2007 | $16.30 | $18.99 |
| June 2007 | $17.32 | $20.17 |
| May 2007 | $17.28 | $20.13 |
FXD
Price: $69.76
52 week price:
Dividend Yield: 0.59%
5-year range yield:
Forward Dividend Yield: 0.56%
Payout Ratio: 17.84%
Dividend Per Share: 0.39 USD
Earnings Per Share: 4.32 USD
P/E Ratio: 15.30
Exchange: PCX
Sector: Financial Services
Industry: Asset Management
Volume: 166700
Market Capitalization: 273.5 million
Average Dividend Frequency: 4
Years Paying Dividends: 20
DGR3: 17.94%
DGR5: 30.00%
DGR10: 30.00%