Consumer Disc Alphadex ETF FT (NY: FXD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	42.79	42.79	41.97	42.04	27,413	-0.93(-2.16%)
Jan 30, 2020	42.65	43.00	42.58	42.97	26,653	-0.03(-0.08%)
Jan 29, 2020	43.37	43.37	43.00	43.00	59,174	-0.14(-0.33%)
Jan 28, 2020	42.93	43.24	42.82	43.14	19,320	+0.44(+1.03%)
Jan 27, 2020	42.48	42.91	42.24	42.70	43,272	-0.62(-1.44%)
Jan 24, 2020	43.99	43.99	43.06	43.33	60,000	-0.70(-1.58%)
Jan 23, 2020	43.77	44.10	43.38	44.02	136,811	+0.04(+0.09%)
Jan 22, 2020	44.17	44.30	43.93	43.98	144,098	-0.04(-0.09%)
Jan 21, 2020	44.08	44.20	43.92	44.02	111,459	-0.31(-0.70%)
Jan 17, 2020	44.48	44.48	44.25	44.33	18,931	-0.04(-0.09%)
Jan 16, 2020	44.12	44.38	44.12	44.37	42,318	+0.39(+0.88%)
Jan 15, 2020	43.87	44.09	43.87	43.98	35,194	-0.02(-0.04%)
Jan 14, 2020	43.81	44.15	43.81	44.00	17,746	+0.19(+0.44%)
Jan 13, 2020	43.43	43.81	43.33	43.81	20,804	+0.47(+1.09%)
Jan 10, 2020	43.38	43.56	43.27	43.34	125,172	-0.25(-0.58%)
Jan 09, 2020	43.93	43.93	43.44	43.59	46,469	-0.27(-0.62%)
Jan 08, 2020	43.75	44.05	43.66	43.86	110,958	+0.16(+0.36%)
Jan 07, 2020	43.80	43.93	43.62	43.70	79,645	-0.07(-0.15%)
Jan 06, 2020	43.41	43.78	43.41	43.77	162,970	+0.09(+0.20%)
Jan 03, 2020	43.53	43.75	43.48	43.68	223,345	-0.26(-0.60%)
Jan 02, 2020	44.09	44.09	43.64	43.94	783,100	+0.13(+0.29%)
Dec 31, 2019	43.69	43.91	43.69	43.82	41,689	+0.07(+0.15%)
Dec 30, 2019	44.04	44.04	43.66	43.75	238,624	-0.24(-0.54%)
Dec 27, 2019	44.21	44.21	43.93	43.99	12,724	-0.09(-0.20%)
Dec 26, 2019	43.98	44.08	43.90	44.08	24,073	+0.16(+0.36%)
Dec 24, 2019	43.87	43.96	43.87	43.92	5,172	+0.09(+0.21%)
Dec 23, 2019	44.11	44.11	43.83	43.83	17,823	-0.19(-0.44%)
Dec 20, 2019	43.93	44.04	43.86	44.02	24,724	+0.28(+0.64%)
Dec 19, 2019	43.57	43.83	43.57	43.74	35,200	+0.11(+0.24%)
Dec 18, 2019	43.48	43.66	43.48	43.64	13,579	+0.24(+0.55%)
Dec 17, 2019	43.37	43.43	43.23	43.40	15,784	+0.10(+0.23%)
Dec 16, 2019	43.22	43.49	43.22	43.30	18,996	+0.31(+0.72%)
Dec 13, 2019	43.32	43.41	42.93	42.99	19,034	-0.31(-0.71%)
Dec 12, 2019	42.84	43.36	42.82	43.29	14,599	+0.46(+1.07%)
Dec 11, 2019	42.71	42.86	42.67	42.84	15,929	+0.21(+0.48%)
Dec 10, 2019	42.72	42.73	42.56	42.63	13,523	-0.08(-0.18%)
Dec 09, 2019	42.59	42.87	42.49	42.71	18,160	+0.06(+0.14%)
Dec 06, 2019	42.85	42.86	42.64	42.65	19,294	+0.26(+0.61%)
Dec 05, 2019	42.39	42.44	42.28	42.39	28,717	+0.21(+0.50%)
Dec 04, 2019	42.01	42.34	42.01	42.18	11,390	+0.38(+0.90%)
Dec 03, 2019	41.92	41.92	41.65	41.80	27,673	-0.49(-1.16%)
Dec 02, 2019	42.72	42.72	42.29	42.29	29,773	-0.44(-1.04%)
Nov 29, 2019	43.03	43.03	42.73	42.73	36,514	-0.37(-0.85%)
Nov 27, 2019	43.06	43.12	42.98	43.10	21,369	+0.13(+0.31%)
Nov 26, 2019	42.68	43.00	42.65	42.97	47,022	+0.28(+0.66%)
Nov 25, 2019	42.46	42.70	42.46	42.69	15,883	+0.48(+1.14%)
Nov 22, 2019	42.02	42.23	42.01	42.20	24,896	+0.28(+0.68%)
Nov 21, 2019	42.19	42.25	41.89	41.92	39,028	-0.20(-0.47%)
Nov 20, 2019	42.46	42.46	41.90	42.12	32,309	-0.39(-0.93%)
Nov 19, 2019	42.73	42.73	42.39	42.51	50,754	-0.39(-0.90%)
Nov 18, 2019	42.67	42.92	42.56	42.90	63,585	+0.18(+0.43%)
Nov 15, 2019	42.70	42.78	42.53	42.72	100,413	+0.24(+0.57%)
Nov 14, 2019	42.16	42.55	42.16	42.47	31,440	+0.29(+0.68%)
Nov 13, 2019	42.24	42.26	42.07	42.19	38,456	-0.18(-0.42%)
Nov 12, 2019	42.51	42.62	42.33	42.36	22,542	-0.12(-0.29%)
Nov 11, 2019	42.14	42.48	42.14	42.48	16,858	+0.18(+0.43%)
Nov 08, 2019	42.24	42.30	41.95	42.30	35,580	+0.12(+0.27%)
Nov 07, 2019	42.28	42.39	42.15	42.19	32,378	+0.10(+0.23%)
Nov 06, 2019	42.26	42.26	41.87	42.09	59,840	-0.26(-0.61%)
Nov 05, 2019	42.21	42.48	42.21	42.35	44,269	+0.21(+0.50%)
Nov 04, 2019	42.11	42.19	42.01	42.14	48,065	+0.19(+0.46%)