Consumer Disc Alphadex ETF FT (NY: FXD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	47.05	47.68	47.05	47.59	46,634	+0.45(+0.95%)
Oct 30, 2023	46.95	47.32	46.64	47.15	88,368	+0.63(+1.35%)
Oct 27, 2023	47.30	47.42	46.47	46.52	1,055,131	-0.51(-1.08%)
Oct 26, 2023	47.47	47.55	46.78	47.03	169,031	-0.32(-0.67%)
Oct 25, 2023	47.74	47.78	47.24	47.35	69,376	-0.80(-1.65%)
Oct 24, 2023	48.14	48.55	47.94	48.14	234,462	+0.24(+0.50%)
Oct 23, 2023	47.85	48.48	47.54	47.90	140,311	-0.22(-0.45%)
Oct 20, 2023	48.22	48.48	48.00	48.12	105,134	-0.19(-0.39%)
Oct 19, 2023	49.03	49.22	48.19	48.31	45,889	-0.70(-1.42%)
Oct 18, 2023	49.48	49.71	48.97	49.01	33,311	-1.21(-2.42%)
Oct 17, 2023	49.39	50.61	49.39	50.22	107,625	+0.57(+1.14%)
Oct 16, 2023	49.03	49.76	48.93	49.65	78,504	+1.04(+2.15%)
Oct 13, 2023	49.16	49.23	48.51	48.61	461,903	-0.49(-0.99%)
Oct 12, 2023	50.20	50.20	48.81	49.10	92,826	-1.06(-2.12%)
Oct 11, 2023	50.38	50.57	49.79	50.16	89,041	+0.00(+0.00%)
Oct 10, 2023	49.67	50.59	49.67	50.16	79,689	+0.67(+1.35%)
Oct 09, 2023	48.80	49.58	48.53	49.49	195,969	+0.17(+0.34%)
Oct 06, 2023	48.43	49.64	48.19	49.32	73,720	+0.54(+1.10%)
Oct 05, 2023	49.33	49.34	48.56	48.79	69,976	-0.66(-1.33%)
Oct 04, 2023	49.13	49.53	48.88	49.44	188,215	+0.38(+0.77%)
Oct 03, 2023	50.02	50.08	48.87	49.07	160,807	-1.35(-2.68%)
Oct 02, 2023	50.89	50.89	50.24	50.42	179,600	-0.30(-0.59%)
Sep 29, 2023	51.22	51.33	50.62	50.72	215,238	+0.06(+0.12%)
Sep 28, 2023	49.92	50.83	49.74	50.66	48,277	+0.67(+1.33%)
Sep 27, 2023	49.93	50.23	49.59	49.99	114,006	+0.34(+0.68%)
Sep 26, 2023	50.00	50.34	49.63	49.65	91,225	-0.61(-1.21%)
Sep 25, 2023	50.10	50.40	50.17	50.26	45,916	+0.06(+0.12%)
Sep 22, 2023	50.91	51.02	50.16	50.20	113,172	-0.41(-0.82%)
Sep 21, 2023	51.18	51.35	50.61	50.61	106,415	-1.09(-2.11%)
Sep 20, 2023	52.52	52.52	51.67	51.71	45,675	-0.30(-0.57%)
Sep 19, 2023	51.92	52.09	51.62	52.00	265,938	-0.03(-0.06%)
Sep 18, 2023	52.37	52.37	51.99	52.03	55,713	-0.46(-0.87%)
Sep 15, 2023	52.92	52.99	52.40	52.49	36,499	-0.65(-1.22%)
Sep 14, 2023	52.70	53.16	52.48	53.14	47,257	+0.85(+1.63%)
Sep 13, 2023	52.65	52.66	52.15	52.28	52,495	-0.48(-0.90%)
Sep 12, 2023	52.72	53.17	52.68	52.76	72,036	-0.15(-0.28%)
Sep 11, 2023	53.04	53.21	52.81	52.91	110,945	+0.15(+0.28%)
Sep 08, 2023	52.69	52.95	52.63	52.76	505,601	+0.01(+0.02%)
Sep 07, 2023	52.74	52.84	52.48	52.75	139,087	-0.38(-0.71%)
Sep 06, 2023	53.27	53.64	52.84	53.13	78,668	-0.31(-0.58%)
Sep 05, 2023	53.83	53.83	53.38	53.43	44,200	-0.90(-1.66%)
Sep 01, 2023	54.23	54.49	54.13	54.34	57,582	+0.31(+0.57%)
Aug 31, 2023	54.10	54.33	54.01	54.03	25,489	+0.00(+0.00%)
Aug 30, 2023	53.69	54.23	53.69	54.03	27,817	+0.27(+0.50%)
Aug 29, 2023	52.80	53.76	52.80	53.76	32,129	+0.88(+1.67%)
Aug 28, 2023	52.63	52.96	52.56	52.88	78,684	+0.50(+0.95%)
Aug 25, 2023	52.67	52.79	51.96	52.38	52,252	-0.08(-0.15%)
Aug 24, 2023	53.23	53.35	52.46	52.46	32,334	-0.93(-1.75%)
Aug 23, 2023	52.69	53.46	52.63	53.39	61,247	+0.60(+1.14%)
Aug 22, 2023	53.26	53.26	52.71	52.79	53,709	-0.54(-1.01%)
Aug 21, 2023	53.59	53.63	53.02	53.32	57,547	-0.21(-0.39%)
Aug 18, 2023	52.81	53.60	52.67	53.53	186,882	+0.31(+0.58%)
Aug 17, 2023	54.27	54.27	53.22	53.22	67,474	-0.84(-1.56%)
Aug 16, 2023	54.59	54.90	54.07	54.07	68,019	-0.63(-1.14%)
Aug 15, 2023	55.07	55.07	54.68	54.69	145,017	-0.65(-1.17%)
Aug 14, 2023	54.83	55.35	54.74	55.34	100,335	+0.32(+0.58%)
Aug 11, 2023	54.95	55.26	54.79	55.02	607,094	-0.25(-0.45%)
Aug 10, 2023	55.78	56.10	55.11	55.27	75,587	+0.17(+0.31%)
Aug 09, 2023	55.71	55.79	55.03	55.10	110,421	-0.50(-0.89%)
Aug 08, 2023	55.24	55.63	54.98	55.60	52,264	-0.25(-0.44%)
Aug 07, 2023	55.77	55.89	55.53	55.85	115,334	+0.30(+0.54%)
Aug 04, 2023	55.89	56.13	55.44	55.55	110,164	+0.08(+0.14%)
Aug 03, 2023	55.37	55.65	55.29	55.47	48,936	-0.22(-0.39%)
Aug 02, 2023	55.95	56.12	55.53	55.69	69,568	-0.91(-1.61%)