Consumer Disc Alphadex ETF FT (NY: FXD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	43.69	43.91	43.69	43.82	41,690	+0.07(+0.15%)
Dec 30, 2019	44.04	44.04	43.66	43.75	238,626	-0.24(-0.54%)
Dec 27, 2019	44.21	44.21	43.93	43.99	12,724	-0.09(-0.20%)
Dec 26, 2019	43.98	44.08	43.90	44.08	24,073	+0.16(+0.36%)
Dec 24, 2019	43.87	43.96	43.87	43.92	5,172	+0.09(+0.21%)
Dec 23, 2019	44.11	44.11	43.83	43.83	17,823	-0.19(-0.44%)
Dec 20, 2019	43.93	44.04	43.86	44.02	24,724	+0.28(+0.64%)
Dec 19, 2019	43.57	43.83	43.57	43.74	35,200	+0.11(+0.24%)
Dec 18, 2019	43.48	43.66	43.48	43.63	13,579	+0.24(+0.55%)
Dec 17, 2019	43.37	43.43	43.23	43.40	15,784	+0.10(+0.23%)
Dec 16, 2019	43.22	43.49	43.22	43.30	18,996	+0.31(+0.72%)
Dec 13, 2019	43.32	43.41	42.93	42.99	19,034	-0.31(-0.71%)
Dec 12, 2019	42.84	43.36	42.82	43.29	14,599	+0.46(+1.07%)
Dec 11, 2019	42.71	42.86	42.67	42.84	15,929	+0.21(+0.48%)
Dec 10, 2019	42.72	42.73	42.56	42.63	13,523	-0.08(-0.18%)
Dec 09, 2019	42.59	42.87	42.49	42.71	18,160	+0.06(+0.14%)
Dec 06, 2019	42.85	42.86	42.64	42.65	19,294	+0.26(+0.61%)
Dec 05, 2019	42.39	42.44	42.28	42.39	28,717	+0.21(+0.50%)
Dec 04, 2019	42.01	42.34	42.01	42.18	11,390	+0.38(+0.90%)
Dec 03, 2019	41.91	41.91	41.65	41.80	27,674	-0.49(-1.16%)
Dec 02, 2019	42.72	42.72	42.29	42.29	29,773	-0.44(-1.04%)
Nov 29, 2019	43.03	43.03	42.73	42.73	36,514	-0.37(-0.85%)
Nov 27, 2019	43.06	43.12	42.98	43.10	21,369	+0.13(+0.31%)
Nov 26, 2019	42.68	43.00	42.65	42.97	47,022	+0.28(+0.66%)
Nov 25, 2019	42.46	42.70	42.46	42.69	15,883	+0.48(+1.14%)
Nov 22, 2019	42.02	42.23	42.01	42.20	24,896	+0.28(+0.68%)
Nov 21, 2019	42.19	42.25	41.89	41.92	39,028	-0.20(-0.47%)
Nov 20, 2019	42.46	42.46	41.90	42.12	32,309	-0.40(-0.93%)
Nov 19, 2019	42.73	42.73	42.39	42.51	50,754	-0.39(-0.90%)
Nov 18, 2019	42.67	42.92	42.56	42.90	63,585	+0.18(+0.43%)
Nov 15, 2019	42.70	42.78	42.53	42.72	100,414	+0.24(+0.57%)
Nov 14, 2019	42.16	42.55	42.16	42.47	31,440	+0.29(+0.68%)
Nov 13, 2019	42.24	42.26	42.07	42.19	38,456	-0.18(-0.42%)
Nov 12, 2019	42.51	42.62	42.33	42.36	22,542	-0.12(-0.29%)
Nov 11, 2019	42.14	42.48	42.14	42.48	16,858	+0.18(+0.43%)
Nov 08, 2019	42.24	42.30	41.95	42.30	35,580	+0.12(+0.27%)
Nov 07, 2019	42.28	42.39	42.15	42.19	32,378	+0.10(+0.23%)
Nov 06, 2019	42.26	42.26	41.87	42.09	59,840	-0.26(-0.61%)
Nov 05, 2019	42.21	42.48	42.21	42.35	44,269	+0.21(+0.50%)
Nov 04, 2019	42.11	42.19	42.01	42.14	48,066	+0.19(+0.46%)
Nov 01, 2019	41.72	41.95	41.69	41.94	133,297	+0.40(+0.97%)
Oct 31, 2019	41.67	41.67	41.22	41.54	43,855	-0.18(-0.44%)
Oct 30, 2019	41.89	41.89	41.41	41.72	47,810	-0.12(-0.28%)
Oct 29, 2019	41.92	42.06	41.84	41.84	61,203	-0.15(-0.36%)
Oct 28, 2019	42.02	42.19	41.98	41.99	25,341	+0.17(+0.40%)
Oct 25, 2019	41.34	41.94	41.34	41.82	30,912	+0.40(+0.95%)
Oct 24, 2019	41.56	41.56	41.19	41.42	23,972	-0.03(-0.07%)
Oct 23, 2019	41.47	41.47	41.23	41.45	26,547	-0.06(-0.14%)
Oct 22, 2019	41.39	41.70	41.27	41.51	62,412	+0.19(+0.47%)
Oct 21, 2019	41.39	41.59	41.25	41.32	46,332	+0.16(+0.40%)
Oct 18, 2019	41.04	41.23	40.92	41.15	53,422	-0.15(-0.37%)
Oct 17, 2019	41.30	41.36	41.15	41.31	64,659	+0.21(+0.52%)
Oct 16, 2019	40.82	41.10	40.82	41.10	124,352	+0.22(+0.54%)
Oct 15, 2019	40.52	41.00	40.48	40.87	38,376	+0.48(+1.19%)
Oct 14, 2019	40.43	40.44	40.14	40.39	45,767	-0.12(-0.29%)
Oct 11, 2019	40.18	40.81	40.18	40.51	152,177	+0.84(+2.11%)
Oct 10, 2019	39.46	39.84	39.46	39.67	62,786	+0.21(+0.54%)
Oct 09, 2019	39.36	39.56	39.24	39.46	158,577	+0.39(+0.99%)
Oct 08, 2019	39.33	39.48	39.01	39.07	178,946	-0.59(-1.48%)
Oct 07, 2019	39.70	39.97	39.55	39.66	332,300	-0.14(-0.36%)
Oct 04, 2019	39.63	39.82	39.45	39.80	104,148	+0.29(+0.74%)
Oct 03, 2019	39.21	39.51	38.70	39.51	130,205	+0.22(+0.55%)
Oct 02, 2019	39.80	39.80	39.15	39.29	212,953	-0.78(-1.95%)