Consumer Disc Alphadex ETF FT (NY: FXD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	35.27	35.34	34.82	35.27	114,703	+0.25(+0.71%)
Dec 28, 2018	35.15	35.48	34.81	35.03	159,100	+0.01(+0.03%)
Dec 27, 2018	34.45	35.02	33.84	35.02	230,277	+0.09(+0.25%)
Dec 26, 2018	33.62	34.96	33.44	34.93	179,877	+1.56(+4.68%)
Dec 24, 2018	33.69	33.93	33.32	33.37	45,860	-0.56(-1.64%)
Dec 21, 2018	34.82	35.26	33.85	33.93	139,670	-0.73(-2.10%)
Dec 20, 2018	35.28	35.38	34.28	34.65	184,781	-0.76(-2.14%)
Dec 19, 2018	36.07	36.48	35.25	35.41	84,855	-0.63(-1.75%)
Dec 18, 2018	36.18	36.49	35.90	36.04	38,677	+0.06(+0.16%)
Dec 17, 2018	36.46	36.73	35.82	35.98	65,327	-0.64(-1.74%)
Dec 14, 2018	36.68	37.15	36.50	36.62	60,815	-0.41(-1.11%)
Dec 13, 2018	37.70	37.74	36.93	37.03	49,266	-0.53(-1.42%)
Dec 12, 2018	37.62	37.91	37.52	37.57	55,461	+0.37(+1.00%)
Dec 11, 2018	37.80	37.88	36.99	37.19	53,695	-0.10(-0.26%)
Dec 10, 2018	37.43	37.44	36.65	37.29	70,890	-0.18(-0.48%)
Dec 07, 2018	38.38	38.62	37.36	37.47	92,271	-1.02(-2.65%)
Dec 06, 2018	37.90	38.50	37.58	38.49	88,555	+0.03(+0.07%)
Dec 04, 2018	39.67	39.67	38.41	38.46	45,297	-1.33(-3.33%)
Dec 03, 2018	39.81	39.84	39.40	39.79	108,763	+0.63(+1.61%)
Nov 30, 2018	39.12	39.26	38.99	39.16	27,576	-0.01(-0.02%)
Nov 29, 2018	39.29	39.37	39.01	39.17	35,476	-0.21(-0.53%)
Nov 28, 2018	38.59	39.38	38.37	39.38	57,769	+0.94(+2.46%)
Nov 27, 2018	38.30	38.50	38.30	38.43	114,339	-0.03(-0.07%)
Nov 26, 2018	38.21	38.50	38.20	38.46	36,415	+0.63(+1.66%)
Nov 23, 2018	37.62	38.02	37.62	37.83	35,755	+0.01(+0.03%)
Nov 21, 2018		37.82	37.82	37.82	0	+0.66(+1.77%)
Nov 20, 2018	37.38	37.77	37.09	37.17	354,807	-0.98(-2.57%)
Nov 19, 2018	38.76	38.87	38.05	38.15	133,629	-0.62(-1.60%)
Nov 16, 2018	38.63	38.85	38.42	38.77	50,435	-0.18(-0.47%)
Nov 15, 2018	38.77	39.00	38.17	38.95	55,764	-0.11(-0.29%)
Nov 14, 2018	39.67	39.91	38.98	39.06	51,499	-0.31(-0.80%)
Nov 13, 2018	39.35	39.73	39.29	39.38	181,580	+0.16(+0.41%)
Nov 12, 2018	39.48	39.61	39.16	39.22	103,559	-0.34(-0.87%)
Nov 09, 2018	39.81	39.94	39.37	39.56	29,673	-0.43(-1.07%)
Nov 08, 2018	39.82	40.23	39.81	39.99	118,730	+0.00(+0.00%)
Nov 07, 2018	39.88	40.02	39.47	39.99	190,341	+0.31(+0.79%)
Nov 06, 2018	39.51	39.72	39.46	39.67	312,168	+0.11(+0.29%)
Nov 05, 2018	39.34	39.65	39.17	39.56	88,170	+0.25(+0.63%)
Nov 02, 2018	39.50	39.80	38.88	39.31	66,477	+0.10(+0.24%)
Nov 01, 2018	38.66	39.27	38.51	39.22	227,890	+0.69(+1.78%)
Oct 31, 2018	38.66	38.89	38.47	38.53	159,138	+0.22(+0.57%)
Oct 30, 2018	37.40	38.31	37.40	38.31	94,027	+0.93(+2.47%)
Oct 29, 2018	37.80	38.21	36.92	37.39	66,375	+0.10(+0.26%)
Oct 26, 2018	37.39	37.77	36.89	37.29	88,287	-0.64(-1.68%)
Oct 25, 2018	37.43	38.14	37.43	37.93	73,699	+0.79(+2.13%)
Oct 24, 2018	38.35	38.61	37.14	37.14	248,056	-1.21(-3.16%)
Oct 23, 2018	37.93	38.51	37.55	38.35	149,779	-0.08(-0.20%)
Oct 22, 2018	38.55	38.64	38.33	38.42	202,500	-0.04(-0.10%)
Oct 19, 2018	38.88	39.08	38.36	38.46	58,299	-0.24(-0.62%)
Oct 18, 2018	39.12	39.23	38.53	38.70	141,459	-0.56(-1.43%)
Oct 17, 2018	39.51	39.51	38.83	39.26	102,314	-0.31(-0.80%)
Oct 16, 2018	39.03	39.62	38.87	39.58	193,576	+0.77(+1.99%)
Oct 15, 2018	38.55	39.08	38.55	38.81	38,560	+0.18(+0.47%)
Oct 12, 2018	38.75	38.83	38.25	38.62	286,147	+0.45(+1.17%)
Oct 11, 2018	38.56	39.06	38.01	38.18	437,578	-0.50(-1.28%)
Oct 10, 2018	39.69	39.69	38.62	38.67	465,004	-1.09(-2.73%)
Oct 09, 2018	39.97	40.24	39.74	39.76	101,333	-0.29(-0.71%)
Oct 08, 2018	39.66	40.06	39.62	40.05	21,691	+0.27(+0.67%)
Oct 05, 2018	40.30	40.33	39.49	39.78	104,120	-0.45(-1.11%)
Oct 04, 2018	40.70	40.72	40.10	40.23	156,546	-0.59(-1.45%)
Oct 03, 2018	40.97	41.01	40.78	40.82	293,234	+0.03(+0.07%)
Oct 02, 2018	41.21	41.25	40.78	40.79	323,377	-0.41(-1.00%)