Consumer Disc Alphadex ETF FT (NY: FXD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	33.48	33.69	33.30	33.67	231,227	+0.05(+0.15%)
Jan 30, 2017	33.57	33.64	33.33	33.62	160,294	-0.17(-0.51%)
Jan 27, 2017	34.10	34.10	33.71	33.79	148,480	-0.30(-0.88%)
Jan 26, 2017	34.12	34.30	34.08	34.09	193,568	+0.05(+0.14%)
Jan 25, 2017	33.88	34.12	33.88	34.05	211,579	+0.28(+0.83%)
Jan 24, 2017	33.33	33.81	33.33	33.77	237,535	+0.49(+1.47%)
Jan 23, 2017	33.28	33.33	33.11	33.28	141,284	-0.03(-0.08%)
Jan 20, 2017	33.28	33.40	33.18	33.31	160,216	+0.13(+0.40%)
Jan 19, 2017	33.41	33.49	33.07	33.17	204,644	-0.19(-0.56%)
Jan 18, 2017	33.33	33.37	33.14	33.36	211,111	-0.02(-0.06%)
Jan 17, 2017	33.28	33.57	33.28	33.38	235,801	+0.04(+0.11%)
Jan 13, 2017		33.34	33.34	33.34	0	-0.06(-0.17%)
Jan 12, 2017	33.48	33.48	33.08	33.40	332,246	-0.19(-0.56%)
Jan 11, 2017	33.57	33.59	33.37	33.59	391,012	+0.06(+0.17%)
Jan 10, 2017	33.36	33.70	33.36	33.53	424,720	+0.20(+0.59%)
Jan 09, 2017	33.47	33.48	33.31	33.33	382,215	-0.17(-0.50%)
Jan 06, 2017	33.73	33.73	33.48	33.50	375,615	-0.16(-0.47%)
Jan 05, 2017	33.84	33.84	33.48	33.66	305,160	-0.45(-1.32%)
Jan 04, 2017	33.63	34.15	33.63	34.11	902,835	+0.59(+1.76%)
Jan 03, 2017	33.52	33.68	33.28	33.52	898,331	+0.21(+0.62%)
Dec 30, 2016		33.32	33.32	33.32	0	-0.19(-0.56%)
Dec 29, 2016	33.52	33.68	33.41	33.50	138,804	-0.01(-0.03%)
Dec 28, 2016	33.92	33.99	33.49	33.51	80,130	-0.32(-0.96%)
Dec 27, 2016	33.76	33.99	33.76	33.84	92,841	+0.15(+0.43%)
Dec 23, 2016		33.69	33.69	33.69	0	-0.01(-0.03%)
Dec 22, 2016	34.32	34.33	33.67	33.70	104,110	-0.65(-1.89%)
Dec 21, 2016	34.33	34.43	34.29	34.35	99,080	-0.03(-0.08%)
Dec 20, 2016	34.17	34.43	34.17	34.38	127,385	+0.28(+0.82%)
Dec 19, 2016	34.13	34.28	34.01	34.10	171,226	+0.01(+0.03%)
Dec 16, 2016	34.34	34.41	34.02	34.09	227,880	-0.22(-0.63%)
Dec 15, 2016	34.46	34.63	34.29	34.30	240,389	-0.12(-0.35%)
Dec 14, 2016	34.67	34.81	34.36	34.42	336,712	-0.31(-0.89%)
Dec 13, 2016	34.70	34.88	34.60	34.73	180,382	+0.13(+0.38%)
Dec 12, 2016	34.98	34.98	34.54	34.60	276,546	-0.47(-1.33%)
Dec 09, 2016	35.21	35.21	34.96	35.07	191,174	-0.10(-0.29%)
Dec 08, 2016	35.10	35.32	35.00	35.17	270,781	+0.11(+0.32%)
Dec 07, 2016	34.39	35.14	34.34	35.06	416,686	+0.66(+1.93%)
Dec 06, 2016	34.15	34.41	34.08	34.39	375,308	+0.30(+0.88%)
Dec 05, 2016	33.81	34.16	33.81	34.10	496,375	+0.43(+1.28%)
Dec 02, 2016	33.82	33.99	33.64	33.66	961,456	-0.14(-0.42%)
Dec 01, 2016	33.80	34.11	33.76	33.81	574,708	+0.03(+0.08%)
Nov 30, 2016	34.11	34.11	33.77	33.78	449,095	-0.26(-0.77%)
Nov 29, 2016	33.98	34.16	33.95	34.04	304,510	+0.12(+0.36%)
Nov 28, 2016	34.22	34.22	33.83	33.92	402,825	-0.37(-1.06%)
Nov 25, 2016	34.27	34.36	34.25	34.28	98,096	+0.07(+0.22%)
Nov 23, 2016		34.21	34.21	34.21	0	+0.14(+0.41%)
Nov 22, 2016	33.83	34.10	33.83	34.07	368,190	+0.43(+1.28%)
Nov 21, 2016	33.56	33.69	33.51	33.64	291,007	+0.19(+0.56%)
Nov 18, 2016	33.59	33.65	33.44	33.45	568,959	-0.23(-0.69%)
Nov 17, 2016	33.23	33.70	33.23	33.68	1,340,180	+0.37(+1.10%)
Nov 16, 2016	33.18	33.40	33.18	33.32	745,817	+0.07(+0.23%)
Nov 15, 2016	33.31	33.37	33.06	33.24	1,670,510	-0.04(-0.11%)
Nov 14, 2016	32.88	33.50	32.88	33.28	1,218,277	+0.52(+1.60%)
Nov 11, 2016	32.41	32.87	32.36	32.76	27,147,934	+0.21(+0.63%)
Nov 10, 2016	32.07	32.93	32.07	32.55	6,937,088	+0.47(+1.46%)
Nov 09, 2016	31.35	32.20	31.30	32.08	9,708,989	+0.17(+0.53%)
Nov 08, 2016	31.77	32.00	31.52	31.91	572,984	-0.03(-0.09%)
Nov 07, 2016	31.78	31.97	31.69	31.94	349,333	+0.62(+1.97%)
Nov 04, 2016	31.31	31.72	31.28	31.32	347,897	+0.07(+0.24%)
Nov 03, 2016	31.49	31.62	31.22	31.25	426,281	-0.22(-0.71%)
Nov 02, 2016	31.65	31.75	31.39	31.47	743,320	-0.27(-0.85%)