Consumer Disc Alphadex ETF FT (NY: FXD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	34.40	34.48	34.07	34.20	160,867	-0.40(-1.17%)
Feb 27, 2017	34.36	34.64	34.31	34.60	199,037	+0.23(+0.68%)
Feb 24, 2017	34.11	34.43	33.97	34.37	186,704	+0.26(+0.77%)
Feb 23, 2017	34.53	34.53	34.08	34.10	207,389	-0.34(-0.98%)
Feb 22, 2017	34.47	34.52	34.37	34.44	173,218	+0.06(+0.16%)
Feb 21, 2017	34.28	34.49	34.26	34.39	144,664	+0.22(+0.63%)
Feb 17, 2017		34.17	34.17	34.17	0	+0.04(+0.11%)
Feb 16, 2017	34.35	34.39	34.05	34.13	221,078	-0.26(-0.76%)
Feb 15, 2017	34.13	34.44	34.13	34.39	162,348	+0.24(+0.71%)
Feb 14, 2017	33.97	34.20	33.97	34.15	114,088	+0.15(+0.46%)
Feb 13, 2017	34.15	34.23	33.97	34.00	123,861	-0.04(-0.12%)
Feb 10, 2017	33.92	34.09	33.86	34.04	186,363	+0.23(+0.67%)
Feb 09, 2017	33.58	33.86	33.56	33.81	201,716	+0.24(+0.73%)
Feb 08, 2017	33.33	33.62	33.27	33.57	207,353	+0.22(+0.65%)
Feb 07, 2017	33.59	33.59	33.31	33.35	149,745	-0.16(-0.48%)
Feb 06, 2017	33.62	33.71	33.48	33.51	68,550	-0.16(-0.47%)
Feb 03, 2017	33.59	33.76	33.53	33.67	170,406	+0.18(+0.53%)
Feb 02, 2017	33.48	33.69	33.45	33.49	195,131	-0.02(-0.06%)
Feb 01, 2017	33.75	33.78	33.39	33.51	240,116	-0.16(-0.47%)
Jan 31, 2017	33.48	33.69	33.30	33.67	231,227	+0.05(+0.15%)
Jan 30, 2017	33.57	33.64	33.33	33.62	160,294	-0.17(-0.51%)
Jan 27, 2017	34.10	34.10	33.71	33.79	148,480	-0.30(-0.88%)
Jan 26, 2017	34.12	34.30	34.08	34.09	193,568	+0.05(+0.14%)
Jan 25, 2017	33.88	34.12	33.88	34.05	211,579	+0.28(+0.83%)
Jan 24, 2017	33.33	33.81	33.33	33.77	237,535	+0.49(+1.47%)
Jan 23, 2017	33.28	33.33	33.11	33.28	141,284	-0.03(-0.08%)
Jan 20, 2017	33.28	33.40	33.18	33.31	160,216	+0.13(+0.40%)
Jan 19, 2017	33.41	33.49	33.07	33.17	204,644	-0.19(-0.56%)
Jan 18, 2017	33.33	33.37	33.14	33.36	211,111	-0.02(-0.06%)
Jan 17, 2017	33.28	33.57	33.28	33.38	235,801	+0.04(+0.11%)
Jan 13, 2017		33.34	33.34	33.34	0	-0.06(-0.17%)
Jan 12, 2017	33.48	33.48	33.08	33.40	332,246	-0.19(-0.56%)
Jan 11, 2017	33.57	33.59	33.37	33.59	391,012	+0.06(+0.17%)
Jan 10, 2017	33.36	33.70	33.36	33.53	424,720	+0.20(+0.59%)
Jan 09, 2017	33.47	33.48	33.31	33.33	382,215	-0.17(-0.50%)
Jan 06, 2017	33.73	33.73	33.48	33.50	375,615	-0.16(-0.47%)
Jan 05, 2017	33.84	33.84	33.48	33.66	305,160	-0.45(-1.32%)
Jan 04, 2017	33.63	34.15	33.63	34.11	902,835	+0.59(+1.76%)
Jan 03, 2017	33.52	33.68	33.28	33.52	898,331	+0.21(+0.62%)
Dec 30, 2016		33.32	33.32	33.32	0	-0.19(-0.56%)
Dec 29, 2016	33.52	33.68	33.41	33.50	138,804	-0.01(-0.03%)
Dec 28, 2016	33.92	33.99	33.49	33.51	80,130	-0.32(-0.96%)
Dec 27, 2016	33.76	33.99	33.76	33.84	92,841	+0.15(+0.43%)
Dec 23, 2016		33.69	33.69	33.69	0	-0.01(-0.03%)
Dec 22, 2016	34.32	34.33	33.67	33.70	104,110	-0.65(-1.89%)
Dec 21, 2016	34.33	34.43	34.29	34.35	99,080	-0.03(-0.08%)
Dec 20, 2016	34.17	34.43	34.17	34.38	127,385	+0.28(+0.82%)
Dec 19, 2016	34.13	34.28	34.01	34.10	171,226	+0.01(+0.03%)
Dec 16, 2016	34.34	34.41	34.02	34.09	227,880	-0.22(-0.63%)
Dec 15, 2016	34.46	34.63	34.29	34.30	240,389	-0.12(-0.35%)
Dec 14, 2016	34.67	34.81	34.36	34.42	336,712	-0.31(-0.89%)
Dec 13, 2016	34.70	34.88	34.60	34.73	180,382	+0.13(+0.38%)
Dec 12, 2016	34.98	34.98	34.54	34.60	276,546	-0.47(-1.33%)
Dec 09, 2016	35.21	35.21	34.96	35.07	191,174	-0.10(-0.29%)
Dec 08, 2016	35.10	35.32	35.00	35.17	270,781	+0.11(+0.32%)
Dec 07, 2016	34.39	35.14	34.34	35.06	416,686	+0.66(+1.93%)
Dec 06, 2016	34.15	34.41	34.08	34.39	375,308	+0.30(+0.88%)
Dec 05, 2016	33.81	34.16	33.81	34.10	496,375	+0.43(+1.28%)
Dec 02, 2016	33.82	33.99	33.64	33.66	961,456	-0.14(-0.42%)