Consumer Disc Alphadex ETF FT (NY: FXD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	33.03	33.03	32.59	32.66	348,737	-0.31(-0.93%)
Nov 27, 2015	33.00	33.04	32.83	32.96	54,914	-0.05(-0.14%)
Nov 25, 2015	32.86	33.01	33.01	33.01	196,024	+0.16(+0.49%)
Nov 24, 2015	32.55	32.92	32.47	32.85	187,312	+0.07(+0.21%)
Nov 23, 2015	32.53	32.89	32.53	32.78	360,213	+0.17(+0.53%)
Nov 20, 2015	32.54	32.67	32.52	32.61	530,357	+0.30(+0.93%)
Nov 19, 2015	32.27	32.39	32.22	32.30	371,397	+0.03(+0.09%)
Nov 18, 2015	31.82	32.29	31.67	32.28	374,466	+0.57(+1.81%)
Nov 17, 2015	31.78	32.04	31.62	31.70	403,564	-0.01(-0.03%)
Nov 16, 2015	31.28	31.73	31.21	31.71	405,801	+0.35(+1.12%)
Nov 13, 2015	32.07	32.09	31.35	31.36	234,865	-1.00(-3.09%)
Nov 12, 2015	32.62	32.70	32.35	32.36	196,246	-0.46(-1.41%)
Nov 11, 2015	33.15	33.15	32.76	32.82	587,643	-0.32(-0.98%)
Nov 10, 2015	32.77	33.15	32.76	33.15	280,581	+0.31(+0.96%)
Nov 09, 2015	33.17	33.17	32.60	32.83	357,251	-0.41(-1.23%)
Nov 06, 2015	33.20	33.29	33.05	33.24	222,514	-0.06(-0.17%)
Nov 05, 2015	33.24	33.33	33.03	33.30	259,662	+0.12(+0.36%)
Nov 04, 2015	33.43	33.43	33.02	33.17	543,210	-0.23(-0.69%)
Nov 03, 2015	33.29	33.52	33.28	33.41	814,578	+0.06(+0.19%)
Nov 02, 2015	33.13	33.40	33.02	33.34	1,054,803	+0.23(+0.70%)
Oct 30, 2015	33.02	33.29	32.97	33.11	312,506	+0.06(+0.17%)
Oct 29, 2015	33.07	33.10	32.81	33.05	278,056	-0.06(-0.20%)
Oct 28, 2015	32.72	33.12	32.64	33.12	422,894	+0.45(+1.39%)
Oct 27, 2015	32.84	33.11	32.48	32.67	181,496	-0.29(-0.87%)
Oct 26, 2015	32.67	33.00	32.67	32.95	274,331	+0.29(+0.88%)
Oct 23, 2015	33.05	33.05	32.48	32.67	492,863	-0.24(-0.73%)
Oct 22, 2015	32.85	33.03	32.72	32.91	273,926	+0.18(+0.54%)
Oct 21, 2015	33.05	33.11	32.69	32.73	126,821	-0.23(-0.70%)
Oct 20, 2015	32.96	33.17	32.90	32.96	334,071	-0.04(-0.11%)
Oct 19, 2015	32.77	33.01	32.77	33.00	281,938	+0.15(+0.45%)
Oct 16, 2015	32.71	32.86	32.67	32.85	211,355	+0.18(+0.54%)
Oct 15, 2015	32.41	32.67	32.22	32.67	249,046	+0.32(+1.00%)
Oct 14, 2015	32.79	32.87	32.27	32.35	236,091	-0.45(-1.38%)
Oct 13, 2015	32.97	33.20	32.78	32.80	317,846	-0.31(-0.95%)
Oct 12, 2015	33.08	33.19	32.99	33.12	384,433	+0.07(+0.22%)
Oct 09, 2015	33.07	33.08	32.87	33.05	379,994	-0.01(-0.03%)
Oct 08, 2015	32.65	33.15	32.65	33.05	349,956	+0.37(+1.13%)
Oct 07, 2015	32.52	32.72	32.35	32.68	437,511	+0.26(+0.80%)
Oct 06, 2015	32.70	32.80	32.31	32.42	370,665	-0.30(-0.91%)
Oct 05, 2015	32.36	32.76	32.36	32.72	704,880	+0.57(+1.79%)
Oct 02, 2015	31.44	32.16	31.24	32.15	315,550	+0.37(+1.17%)
Oct 01, 2015	31.77	31.90	31.39	31.78	396,560	+0.03(+0.09%)
Sep 30, 2015	31.41	31.79	31.36	31.75	622,148	+0.69(+2.24%)
Sep 29, 2015	31.30	31.40	30.86	31.05	732,165	-0.22(-0.71%)
Sep 28, 2015	32.16	32.16	31.19	31.28	485,570	-1.03(-3.18%)
Sep 25, 2015	32.56	32.62	32.17	32.30	221,029	+0.01(+0.03%)
Sep 24, 2015	32.22	32.34	31.89	32.29	181,745	-0.13(-0.40%)
Sep 23, 2015	32.49	32.56	32.29	32.42	121,736	-0.06(-0.20%)
Sep 22, 2015	32.55	32.58	32.26	32.49	246,511	-0.43(-1.29%)
Sep 21, 2015	32.99	33.26	32.78	32.91	412,562	+0.07(+0.23%)
Sep 18, 2015	32.97	33.23	32.78	32.84	287,367	-0.55(-1.63%)
Sep 17, 2015	33.26	33.84	33.26	33.39	652,287	+0.14(+0.42%)
Sep 16, 2015	32.83	33.28	32.77	33.25	282,387	+0.43(+1.32%)
Sep 15, 2015	32.56	32.87	32.38	32.81	427,324	+0.32(+1.00%)
Sep 14, 2015	32.61	32.62	32.40	32.49	301,778	-0.15(-0.45%)
Sep 11, 2015	32.30	32.65	32.23	32.64	407,193	+0.19(+0.60%)
Sep 10, 2015	32.36	32.65	32.30	32.44	353,558	-0.06(-0.20%)
Sep 09, 2015	33.13	33.16	32.44	32.51	438,265	-0.34(-1.04%)
Sep 08, 2015	32.61	32.89	32.44	32.85	420,431	+0.74(+2.30%)
Sep 04, 2015	32.03	32.11	32.11	32.11	282,077	-0.31(-0.94%)
Sep 03, 2015	32.38	32.76	32.32	32.42	532,744	+0.14(+0.43%)
Sep 02, 2015	32.09	32.28	31.81	32.28	457,307	+0.54(+1.69%)