Consumer Disc Alphadex ETF FT (NY: FXD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2024	63.36	63.60	63.13	63.52	86,107	+0.71(+1.13%)
Sep 25, 2024	63.18	63.23	62.80	62.81	15,183	-0.55(-0.87%)
Sep 24, 2024	63.27	63.38	63.11	63.36	19,162	+0.25(+0.39%)
Sep 23, 2024	62.76	63.11	62.52	63.11	22,808	+0.41(+0.65%)
Sep 20, 2024	62.70	62.82	62.44	62.70	22,240	-0.30(-0.48%)
Sep 19, 2024	63.28	63.38	62.81	63.00	30,376	+0.79(+1.27%)
Sep 18, 2024	62.26	63.28	62.07	62.21	16,697	-0.02(-0.03%)
Sep 17, 2024	62.07	62.70	61.92	62.23	22,823	+0.44(+0.71%)
Sep 16, 2024	61.64	62.00	61.51	61.79	25,298	+0.26(+0.42%)
Sep 13, 2024	60.90	61.77	60.90	61.53	215,288	+1.03(+1.70%)
Sep 12, 2024	60.07	60.58	59.73	60.50	43,175	+0.75(+1.26%)
Sep 11, 2024	59.24	59.78	58.47	59.75	39,074	+0.34(+0.57%)
Sep 10, 2024	60.01	60.02	58.81	59.41	25,828	-0.52(-0.87%)
Sep 09, 2024	59.82	60.44	59.82	59.93	15,930	+0.36(+0.60%)
Sep 06, 2024	60.60	60.88	59.54	59.57	18,245	-0.92(-1.52%)
Sep 05, 2024	60.92	60.97	60.36	60.49	14,566	-0.28(-0.46%)
Sep 04, 2024	60.51	61.06	60.51	60.77	17,759	+0.04(+0.07%)
Sep 03, 2024	61.34	61.34	60.51	60.73	27,121	-0.91(-1.48%)
Aug 30, 2024	61.50	61.64	61.02	61.64	41,143	+0.32(+0.52%)
Aug 29, 2024	61.19	61.87	61.17	61.32	10,096	-0.09(-0.15%)
Aug 28, 2024	61.79	61.85	61.13	61.41	35,127	-0.57(-0.92%)
Aug 27, 2024	61.71	62.12	61.58	61.98	21,732	-0.13(-0.21%)
Aug 26, 2024	62.61	62.68	62.04	62.11	111,237	-0.23(-0.37%)
Aug 23, 2024	61.36	62.40	61.36	62.34	217,561	+1.49(+2.45%)
Aug 22, 2024	61.27	61.29	60.73	60.85	85,582	-0.50(-0.81%)
Aug 21, 2024	60.96	61.35	60.91	61.35	23,114	+0.99(+1.64%)
Aug 20, 2024	60.65	60.77	60.24	60.36	16,795	-0.27(-0.45%)
Aug 19, 2024	60.23	60.65	60.23	60.63	14,305	+0.58(+0.97%)
Aug 16, 2024	59.89	60.20	59.87	60.05	19,732	+0.25(+0.42%)
Aug 15, 2024	59.59	60.02	59.57	59.80	133,639	+1.43(+2.45%)
Aug 14, 2024	58.94	58.94	58.34	58.37	46,904	-0.34(-0.58%)
Aug 13, 2024	57.80	58.80	57.80	58.71	52,560	+0.93(+1.61%)
Aug 12, 2024	57.96	58.28	57.71	57.78	20,705	-0.52(-0.88%)
Aug 09, 2024	58.18	58.58	57.86	58.30	29,782	+0.05(+0.08%)
Aug 08, 2024	57.31	58.26	57.10	58.25	44,196	+1.47(+2.59%)
Aug 07, 2024	58.29	58.49	56.78	56.78	50,284	-0.70(-1.22%)
Aug 06, 2024	56.87	58.23	56.60	57.48	303,775	+0.93(+1.64%)
Aug 05, 2024	54.96	57.12	54.89	56.55	72,533	-1.34(-2.31%)
Aug 02, 2024	58.14	58.14	57.35	57.89	43,581	-1.60(-2.69%)
Aug 01, 2024	60.96	61.13	59.07	59.49	35,733	-1.20(-1.98%)
Jul 31, 2024	60.80	61.72	60.51	60.69	35,198	+0.40(+0.66%)
Jul 30, 2024	60.20	60.41	59.85	60.29	19,854	+0.35(+0.58%)
Jul 29, 2024	59.82	60.02	59.55	59.94	19,047	+0.28(+0.47%)
Jul 26, 2024	59.41	59.86	59.35	59.66	27,290	+0.95(+1.62%)
Jul 25, 2024	58.73	59.49	58.44	58.71	22,235	-0.09(-0.15%)
Jul 24, 2024	59.75	59.91	58.78	58.80	26,254	-1.35(-2.24%)
Jul 23, 2024	59.99	60.36	59.94	60.15	21,909	-0.06(-0.10%)
Jul 22, 2024	59.96	60.21	59.24	60.21	20,482	+0.50(+0.84%)
Jul 19, 2024	59.92	59.99	59.64	59.71	12,193	-0.34(-0.57%)
Jul 18, 2024	60.91	61.66	59.92	60.05	22,794	-0.81(-1.33%)
Jul 17, 2024	61.27	61.70	60.86	60.86	12,765	-1.11(-1.79%)
Jul 16, 2024	60.79	62.03	60.79	61.97	40,790	+1.54(+2.55%)
Jul 15, 2024	60.50	61.05	60.41	60.43	309,886	-0.41(-0.67%)
Jul 12, 2024	60.60	61.18	60.60	60.84	26,956	+0.58(+0.96%)
Jul 11, 2024	59.42	60.32	59.31	60.26	55,037	+1.32(+2.24%)
Jul 10, 2024	58.97	59.02	58.61	58.94	62,392	+0.13(+0.22%)
Jul 09, 2024	59.02	59.29	58.78	58.81	42,147	-0.24(-0.41%)
Jul 08, 2024	59.16	59.32	58.95	59.05	85,090	+0.19(+0.32%)
Jul 05, 2024	58.92	59.10	58.60	58.86	48,673	-0.17(-0.29%)
Jul 03, 2024	58.96	59.38	58.94	59.03	82,148	+0.12(+0.20%)
Jul 02, 2024	58.89	58.92	58.66	58.91	52,712	+0.00(+0.00%)
Jul 01, 2024	60.18	60.18	58.81	58.91	390,448	-1.00(-1.67%)
Jun 28, 2024	59.69	60.13	59.69	59.91	27,008	+0.32(+0.53%)
Jun 27, 2024	59.66	59.66	59.40	59.59	16,916	-0.20(-0.33%)
Jun 26, 2024	59.65	59.80	59.54	59.79	14,681	-0.10(-0.17%)
Jun 25, 2024	60.35	60.35	59.85	59.89	12,893	-0.71(-1.17%)
Jun 24, 2024	60.27	60.84	60.27	60.60	19,375	+0.29(+0.48%)
Jun 21, 2024	59.97	60.33	59.95	60.31	15,479	+0.28(+0.47%)
Jun 20, 2024	60.13	60.42	59.88	60.03	23,807	-0.07(-0.12%)
Jun 18, 2024	60.17	60.23	60.05	60.10	23,320	-0.15(-0.25%)
Jun 17, 2024	59.29	60.30	59.29	60.25	47,538	+0.93(+1.57%)
Jun 14, 2024	59.73	59.73	59.05	59.33	14,421	-1.01(-1.67%)
Jun 13, 2024	60.87	60.87	60.01	60.33	32,586	-0.53(-0.87%)
Jun 12, 2024	60.91	61.50	60.69	60.86	44,125	+0.97(+1.62%)
Jun 11, 2024	59.59	59.99	59.59	59.89	24,444	-0.42(-0.70%)
Jun 10, 2024	60.07	60.40	60.02	60.31	113,735	+0.24(+0.40%)
Jun 07, 2024	60.10	60.38	60.02	60.07	18,718	-0.40(-0.66%)
Jun 06, 2024	60.83	60.88	60.38	60.47	35,066	-0.41(-0.67%)
Jun 05, 2024	60.57	60.88	60.02	60.88	71,471	+0.65(+1.08%)
Jun 04, 2024	60.70	60.84	60.17	60.23	65,050	-0.70(-1.15%)
Jun 03, 2024	61.24	61.24	60.50	60.93	19,427	+0.15(+0.25%)
May 31, 2024	60.19	60.78	60.01	60.78	39,526	+0.93(+1.55%)
May 30, 2024	59.41	59.96	59.41	59.85	48,799	+0.49(+0.82%)
May 29, 2024	59.20	59.53	59.20	59.37	49,660	-0.56(-0.93%)
May 28, 2024	60.29	60.32	59.74	59.93	29,502	-0.28(-0.46%)
May 24, 2024	59.81	60.20	59.81	60.20	41,963	+0.97(+1.63%)
May 23, 2024	59.73	59.78	59.15	59.24	47,932	-0.81(-1.35%)
May 22, 2024	60.72	60.72	59.91	60.04	39,713	-0.85(-1.39%)
May 21, 2024	61.19	61.19	60.80	60.89	20,705	-0.33(-0.54%)
May 20, 2024	61.32	61.48	61.09	61.22	15,389	-0.01(-0.01%)
May 17, 2024	61.31	61.38	61.21	61.23	16,014	-0.19(-0.31%)
May 16, 2024	61.70	61.77	61.41	61.42	19,590	-0.37(-0.60%)
May 15, 2024	62.16	62.17	61.59	61.79	99,263	+0.12(+0.19%)
May 14, 2024	61.77	61.99	61.52	61.67	17,379	+0.39(+0.64%)
May 13, 2024	61.41	61.85	61.24	61.28	21,048	+0.33(+0.54%)
May 10, 2024	61.19	61.27	60.78	60.95	20,118	-0.02(-0.03%)
May 09, 2024	60.26	60.97	60.09	60.97	18,767	+0.75(+1.24%)
May 08, 2024	59.96	60.36	59.96	60.22	26,504	-0.24(-0.40%)
May 07, 2024	60.85	61.09	60.43	60.46	41,560	-0.19(-0.32%)
May 06, 2024	60.12	60.66	60.12	60.66	26,789	+0.97(+1.63%)
May 03, 2024	59.92	60.26	59.69	59.69	22,266	+0.58(+0.98%)
May 02, 2024	58.84	59.17	58.49	59.11	34,076	+0.90(+1.54%)
May 01, 2024	58.38	59.10	57.91	58.21	98,887	-0.19(-0.32%)
Apr 30, 2024	59.33	59.33	58.38	58.40	43,578	-1.34(-2.24%)
Apr 29, 2024	59.63	59.81	59.50	59.74	43,212	+0.36(+0.61%)
Apr 26, 2024	59.09	59.76	58.97	59.38	49,188	+0.34(+0.58%)
Apr 25, 2024	58.89	59.16	58.22	59.03	28,730	-0.62(-1.05%)
Apr 24, 2024	59.65	60.03	59.26	59.66	33,370	-0.18(-0.30%)
Apr 23, 2024	59.14	60.05	59.14	59.83	46,141	+0.87(+1.47%)
Apr 22, 2024	58.66	59.30	58.49	58.97	34,753	+0.63(+1.08%)
Apr 19, 2024	58.35	58.86	58.10	58.34	19,156	-0.18(-0.31%)
Apr 18, 2024	58.91	59.27	58.41	58.52	34,323	+0.02(+0.03%)
Apr 17, 2024	59.34	59.34	58.42	58.50	40,054	-0.28(-0.48%)
Apr 16, 2024	58.79	59.09	58.40	58.78	26,814	-0.26(-0.44%)
Apr 15, 2024	60.35	60.39	58.93	59.04	41,867	-0.76(-1.27%)
Apr 12, 2024	60.41	60.41	59.64	59.80	326,957	-1.20(-1.96%)
Apr 11, 2024	60.71	61.10	60.32	60.99	43,439	+0.37(+0.61%)
Apr 10, 2024	60.89	61.21	60.38	60.62	33,634	-1.45(-2.34%)
Apr 09, 2024	62.22	62.22	61.47	62.08	27,075	+0.12(+0.20%)
Apr 08, 2024	61.91	62.23	61.91	61.95	22,515	+0.19(+0.31%)
Apr 05, 2024	61.34	62.00	61.34	61.76	37,205	+0.48(+0.78%)
Apr 04, 2024	62.93	62.95	61.21	61.28	55,545	-1.15(-1.84%)
Apr 03, 2024	62.32	62.67	62.25	62.43	30,935	-0.11(-0.18%)
Apr 02, 2024	63.21	63.21	62.31	62.54	24,970	-1.45(-2.26%)
Apr 01, 2024	64.39	64.41	63.92	63.99	165,204	-0.45(-0.69%)
Mar 28, 2024	64.21	64.43	64.43	64.43	25,985	+0.39(+0.60%)
Mar 27, 2024	63.38	64.06	63.38	64.05	153,979	+1.03(+1.63%)
Mar 26, 2024	63.33	63.39	63.00	63.02	19,893	+0.10(+0.16%)
Mar 25, 2024	63.29	63.44	62.92	62.92	41,365	-0.34(-0.54%)
Mar 22, 2024	63.53	63.56	63.23	63.26	22,256	-0.57(-0.89%)
Mar 21, 2024	63.52	63.94	63.52	63.83	19,112	+0.69(+1.10%)
Mar 20, 2024	61.92	63.15	61.92	63.13	48,265	+1.14(+1.83%)
Mar 19, 2024	61.58	62.00	61.40	62.00	82,218	+0.52(+0.85%)
Mar 18, 2024	61.69	61.76	61.25	61.47	32,178	-0.07(-0.11%)
Mar 15, 2024	61.56	61.90	61.47	61.54	30,156	-0.18(-0.29%)
Mar 14, 2024	62.43	62.47	61.35	61.72	23,017	-0.73(-1.17%)
Mar 13, 2024	61.80	62.66	61.80	62.45	24,612	+0.65(+1.05%)
Mar 12, 2024	61.61	61.86	61.45	61.80	21,488	+0.30(+0.49%)
Mar 11, 2024	61.40	61.60	61.16	61.50	52,550	-0.11(-0.18%)
Mar 08, 2024	62.22	62.51	61.43	61.61	76,008	-0.39(-0.62%)
Mar 07, 2024	61.82	62.08	61.82	62.00	21,172	+0.37(+0.60%)
Mar 06, 2024	61.88	61.95	61.38	61.63	215,446	+0.01(+0.02%)
Mar 05, 2024	61.46	61.98	61.46	61.62	27,591	-0.08(-0.13%)
Mar 04, 2024	61.98	62.20	61.66	61.70	40,342	-0.10(-0.16%)
Mar 01, 2024	61.62	61.82	61.15	61.80	26,125	+0.31(+0.50%)
Feb 29, 2024	61.41	61.62	61.15	61.49	35,391	+0.36(+0.59%)
Feb 28, 2024	60.79	61.34	60.79	61.13	26,154	+0.02(+0.03%)
Feb 27, 2024	61.00	61.20	60.90	61.11	46,558	+0.71(+1.17%)
Feb 26, 2024	60.48	60.80	60.34	60.40	71,597	-0.15(-0.25%)
Feb 23, 2024	60.35	60.85	60.15	60.55	104,644	+0.33(+0.55%)
Feb 22, 2024	59.83	60.34	59.81	60.22	36,853	+0.91(+1.53%)
Feb 21, 2024	59.22	59.54	59.01	59.32	68,721	-0.06(-0.10%)
Feb 20, 2024	59.33	59.42	59.12	59.38	47,318	-0.39(-0.65%)
Feb 16, 2024	59.92	60.27	59.70	59.76	29,436	-0.49(-0.81%)
Feb 15, 2024	59.76	60.30	59.76	60.25	57,392	+0.73(+1.22%)
Feb 14, 2024	59.15	59.55	58.79	59.52	157,127	+1.08(+1.84%)
Feb 13, 2024	58.51	58.70	58.06	58.45	50,474	-1.56(-2.59%)
Feb 12, 2024	59.25	60.16	59.25	60.00	32,391	+0.78(+1.31%)
Feb 09, 2024	59.08	59.37	58.85	59.23	117,521	+0.04(+0.07%)
Feb 08, 2024	58.71	59.20	58.71	59.19	103,758	+0.68(+1.16%)
Feb 07, 2024	58.61	58.71	58.19	58.51	36,222	+0.12(+0.21%)
Feb 06, 2024	57.81	58.44	57.81	58.39	114,528	+0.62(+1.07%)
Feb 05, 2024	58.06	58.06	57.43	57.77	31,837	-0.74(-1.26%)
Feb 02, 2024	57.99	58.79	57.77	58.51	33,898	+0.09(+0.15%)
Feb 01, 2024	57.74	58.46	57.26	58.42	120,572	+1.04(+1.81%)
Jan 31, 2024	58.08	58.36	57.38	57.38	51,336	-0.92(-1.57%)
Jan 30, 2024	58.35	58.62	58.30	58.30	55,079	-0.27(-0.46%)
Jan 29, 2024	58.05	58.61	57.89	58.57	125,609	+0.50(+0.86%)
Jan 26, 2024	58.14	58.29	57.97	58.07	31,318	+0.13(+0.22%)
Jan 25, 2024	57.59	57.94	57.40	57.94	24,356	+0.89(+1.56%)
Jan 24, 2024	58.09	58.09	57.01	57.05	88,243	-0.48(-0.84%)
Jan 23, 2024	57.97	57.97	57.32	57.53	48,508	-0.14(-0.24%)
Jan 22, 2024	57.50	57.87	57.44	57.67	36,251	+0.45(+0.78%)
Jan 19, 2024	56.48	57.35	56.48	57.22	40,559	+0.29(+0.51%)
Jan 18, 2024	56.66	56.96	56.25	56.93	38,460	+0.62(+1.10%)
Jan 17, 2024	56.06	56.32	55.96	56.31	33,392	-0.30(-0.53%)
Jan 16, 2024	56.31	56.61	56.00	56.61	30,819	-0.10(-0.18%)
Jan 12, 2024	57.73	57.75	56.65	56.71	537,114	-0.86(-1.49%)
Jan 11, 2024	57.46	57.58	56.85	57.57	50,932	-0.07(-0.12%)
Jan 10, 2024	57.54	57.78	57.24	57.64	254,104	+0.24(+0.42%)
Jan 09, 2024	57.07	57.62	57.07	57.40	28,638	-0.26(-0.45%)
Jan 08, 2024	56.86	57.70	56.76	57.66	64,852	+0.91(+1.60%)
Jan 05, 2024	56.60	57.23	56.58	56.75	131,354	+0.30(+0.53%)
Jan 04, 2024	56.42	56.83	56.33	56.45	32,473	+0.00(+0.00%)
Jan 03, 2024	57.59	57.59	56.45	56.45	55,300	-1.77(-3.05%)
Jan 02, 2024	58.38	58.72	57.97	58.23	247,029	-0.57(-0.97%)
Dec 29, 2023	59.19	59.28	58.71	58.80	45,647	-0.44(-0.74%)
Dec 28, 2023	59.06	59.33	59.06	59.24	18,463	+0.04(+0.07%)
Dec 27, 2023	59.24	59.33	59.03	59.20	53,527	+0.02(+0.03%)
Dec 26, 2023	58.96	59.27	58.93	59.18	42,448	+0.28(+0.47%)
Dec 22, 2023	58.93	59.06	58.69	58.90	59,872	-0.14(-0.24%)
Dec 21, 2023	58.55	59.07	58.46	59.04	90,779	+1.11(+1.92%)
Dec 20, 2023	58.75	59.16	57.91	57.92	43,312	-1.10(-1.87%)
Dec 19, 2023	58.51	59.06	58.51	59.03	24,057	+0.87(+1.49%)
Dec 18, 2023	58.27	58.33	57.91	58.16	45,622	-0.02(-0.03%)
Dec 15, 2023	58.23	58.62	58.05	58.18	153,117	-0.53(-0.90%)
Dec 14, 2023	57.96	58.92	57.96	58.71	57,446	+1.58(+2.77%)
Dec 13, 2023	55.92	57.23	55.35	57.13	63,269	+1.34(+2.41%)
Dec 12, 2023	55.88	56.00	55.73	55.79	47,968	-0.35(-0.62%)
Dec 11, 2023	55.55	56.29	55.55	56.14	35,316	+0.82(+1.47%)
Dec 08, 2023	54.74	55.50	54.74	55.32	103,544	+0.36(+0.65%)
Dec 07, 2023	54.51	54.96	54.45	54.96	15,794	+0.56(+1.02%)
Dec 06, 2023	54.61	55.01	54.36	54.41	58,861	+0.38(+0.70%)
Dec 05, 2023	54.60	54.60	53.92	54.03	35,998	-0.95(-1.74%)
Dec 04, 2023	54.51	55.42	54.51	54.98	108,473	+0.19(+0.34%)