Consumer Disc Alphadex ETF FT (NY: FXD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	41.52	41.92	40.80	41.21	320,048	-0.65(-1.56%)
Oct 29, 2020	41.69	42.16	41.51	41.87	56,390	+0.16(+0.37%)
Oct 28, 2020	41.90	42.26	41.70	41.71	161,128	-1.06(-2.48%)
Oct 27, 2020	43.06	43.11	42.69	42.77	75,695	-0.23(-0.54%)
Oct 26, 2020	43.39	43.49	42.45	43.00	48,814	-0.89(-2.04%)
Oct 23, 2020	43.73	43.93	43.41	43.90	45,265	+0.41(+0.94%)
Oct 22, 2020	43.31	43.54	42.91	43.49	43,383	+0.18(+0.43%)
Oct 21, 2020	43.75	43.86	43.27	43.30	43,850	-0.37(-0.85%)
Oct 20, 2020	43.67	44.16	43.57	43.67	39,292	+0.30(+0.69%)
Oct 19, 2020	44.01	44.16	43.32	43.37	63,789	-0.51(-1.15%)
Oct 16, 2020	44.29	44.33	43.88	43.88	45,780	-0.22(-0.51%)
Oct 15, 2020	43.19	44.13	43.19	44.10	39,402	+0.34(+0.78%)
Oct 14, 2020	44.16	44.37	43.68	43.76	51,364	-0.30(-0.68%)
Oct 13, 2020	43.79	44.17	43.79	44.06	49,038	+0.15(+0.33%)
Oct 12, 2020	43.98	44.05	43.80	43.92	47,104	+0.15(+0.33%)
Oct 09, 2020	43.91	43.96	43.67	43.77	201,123	+0.16(+0.36%)
Oct 08, 2020	43.52	43.62	43.22	43.62	76,505	+0.49(+1.13%)
Oct 07, 2020	42.75	43.23	42.75	43.13	32,806	+0.88(+2.09%)
Oct 06, 2020	42.99	43.36	42.21	42.24	44,904	-0.61(-1.43%)
Oct 05, 2020	42.45	42.90	42.45	42.86	100,808	+0.69(+1.64%)
Oct 02, 2020	41.20	42.34	41.20	42.17	298,444	-0.02(-0.05%)
Oct 01, 2020	41.71	42.19	41.57	42.19	171,098	+0.83(+2.00%)
Sep 30, 2020	41.23	41.83	41.10	41.36	74,208	+0.26(+0.64%)
Sep 29, 2020	41.55	41.58	40.97	41.10	222,299	-0.47(-1.12%)
Sep 28, 2020	41.22	41.66	41.20	41.56	49,957	+0.85(+2.08%)
Sep 25, 2020	40.10	40.80	40.07	40.72	228,282	+0.50(+1.23%)
Sep 24, 2020	40.11	40.74	39.50	40.22	80,713	-0.22(-0.55%)
Sep 23, 2020	41.40	41.64	40.40	40.44	84,658	-0.85(-2.07%)
Sep 22, 2020	40.93	41.33	40.75	41.30	59,377	+0.64(+1.58%)
Sep 21, 2020	40.69	40.69	39.81	40.66	82,331	-0.81(-1.94%)
Sep 18, 2020	42.04	42.04	41.00	41.46	300,050	-0.43(-1.02%)
Sep 17, 2020	41.73	42.18	41.60	41.89	52,708	-0.56(-1.33%)
Sep 16, 2020	42.58	42.95	42.33	42.45	178,047	+0.13(+0.30%)
Sep 15, 2020	42.55	42.61	42.25	42.33	64,755	+0.11(+0.25%)
Sep 14, 2020	41.76	42.32	41.67	42.22	261,511	+0.92(+2.23%)
Sep 11, 2020	41.60	41.63	40.84	41.30	857,949	-0.03(-0.07%)
Sep 10, 2020	41.87	42.35	41.24	41.33	149,577	-0.21(-0.51%)
Sep 09, 2020	41.62	41.74	41.05	41.54	607,724	+0.49(+1.18%)
Sep 08, 2020	41.05	41.74	40.67	41.06	198,616	-0.64(-1.54%)
Sep 04, 2020	42.19	42.48	40.44	41.70	344,209	-0.24(-0.58%)
Sep 03, 2020	43.12	43.26	41.63	41.94	143,727	-1.39(-3.21%)
Sep 02, 2020	43.05	43.37	42.43	43.33	91,154	+0.48(+1.11%)
Sep 01, 2020	42.28	42.85	41.97	42.85	154,948	+0.53(+1.26%)
Aug 31, 2020	42.83	42.83	42.23	42.32	348,847	-0.56(-1.31%)
Aug 28, 2020	42.78	42.93	42.67	42.88	43,540	+0.41(+0.96%)
Aug 27, 2020	42.53	42.85	42.28	42.47	184,649	+0.17(+0.41%)
Aug 26, 2020	42.28	42.37	42.17	42.30	116,946	+0.08(+0.19%)
Aug 25, 2020	42.47	42.47	41.81	42.22	47,967	-0.09(-0.21%)
Aug 24, 2020	41.91	42.33	41.71	42.31	71,747	+0.84(+2.01%)
Aug 21, 2020	41.24	41.59	41.24	41.47	190,735	+0.17(+0.40%)
Aug 20, 2020	40.94	41.41	40.94	41.31	50,244	-0.03(-0.07%)
Aug 19, 2020	41.54	41.64	41.25	41.34	52,423	-0.08(-0.19%)
Aug 18, 2020	41.64	41.75	41.23	41.42	140,386	-0.21(-0.51%)
Aug 17, 2020	41.52	41.66	41.22	41.63	253,678	+0.33(+0.80%)
Aug 14, 2020	41.06	41.47	41.02	41.30	112,917	+0.17(+0.40%)
Aug 13, 2020	40.96	41.43	40.96	41.13	97,771	+0.07(+0.17%)
Aug 12, 2020	41.42	41.42	40.80	41.07	54,214	+0.16(+0.38%)
Aug 11, 2020	41.40	41.65	40.86	40.91	136,717	+0.01(+0.02%)
Aug 10, 2020	40.45	41.01	40.45	40.90	164,899	+0.70(+1.74%)
Aug 07, 2020	40.03	40.24	39.79	40.20	229,129	+0.00(+0.00%)
Aug 06, 2020	39.85	40.27	39.79	40.20	194,668	+0.32(+0.80%)
Aug 05, 2020	39.70	39.92	39.53	39.88	114,323	+0.56(+1.43%)
Aug 04, 2020	39.02	39.34	39.00	39.32	65,768	+0.34(+0.87%)