Consumer Disc Alphadex ETF FT (NY: FXD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	50.64	51.52	50.64	51.52	180,825	+1.20(+2.39%)
Mar 30, 2023	50.47	50.75	50.25	50.32	195,134	+0.29(+0.59%)
Mar 29, 2023	49.82	50.07	49.53	50.03	173,712	+0.55(+1.11%)
Mar 28, 2023	49.19	49.77	49.19	49.47	212,893	+0.42(+0.85%)
Mar 27, 2023	49.11	49.27	48.56	49.06	206,938	+0.41(+0.84%)
Mar 24, 2023	48.38	48.76	47.86	48.65	19,667,114	-0.05(-0.10%)
Mar 23, 2023	49.37	49.76	48.22	48.70	1,710,770	-0.21(-0.42%)
Mar 22, 2023	50.03	50.28	48.91	48.91	1,872,992	-1.10(-2.20%)
Mar 21, 2023	49.64	50.34	49.64	50.01	83,921	+0.99(+2.02%)
Mar 20, 2023	48.90	49.51	48.78	49.02	249,804	+0.34(+0.69%)
Mar 17, 2023	49.13	49.19	48.46	48.68	95,292	-0.81(-1.64%)
Mar 16, 2023	48.42	49.57	48.42	49.49	69,081	+0.69(+1.42%)
Mar 15, 2023	48.32	48.87	48.01	48.80	25,133	-0.61(-1.24%)
Mar 14, 2023	50.06	50.12	49.01	49.41	189,767	+0.31(+0.62%)
Mar 13, 2023	49.29	49.86	48.78	49.11	115,938	-0.94(-1.88%)
Mar 10, 2023	50.98	51.00	49.74	50.05	49,877	-1.08(-2.11%)
Mar 09, 2023	52.52	52.55	51.08	51.12	86,455	-1.39(-2.66%)
Mar 08, 2023	52.50	52.56	52.14	52.52	80,850	+0.10(+0.19%)
Mar 07, 2023	52.74	53.09	52.39	52.42	30,750	-0.32(-0.60%)
Mar 06, 2023	53.55	53.63	52.70	52.74	29,719	-0.66(-1.24%)
Mar 03, 2023	53.18	53.50	53.08	53.40	19,184	+0.62(+1.18%)
Mar 02, 2023	52.00	52.90	52.00	52.78	240,463	+0.43(+0.81%)
Mar 01, 2023	52.32	52.66	52.18	52.35	123,551	-0.15(-0.28%)
Feb 28, 2023	52.50	52.88	52.50	52.50	35,162	-0.02(-0.04%)
Feb 27, 2023	52.96	53.04	52.44	52.52	117,120	+0.08(+0.15%)
Feb 24, 2023	52.27	52.59	51.98	52.44	80,732	-0.57(-1.08%)
Feb 23, 2023	53.09	53.31	52.41	53.01	405,698	+0.07(+0.13%)
Feb 22, 2023	52.87	53.29	52.78	52.94	322,993	+0.25(+0.47%)
Feb 21, 2023	53.75	53.87	52.66	52.70	32,179	-1.75(-3.22%)
Feb 17, 2023	54.30	54.51	54.00	54.45	27,707	-0.07(-0.13%)
Feb 16, 2023	54.39	55.05	54.20	54.52	50,141	-0.61(-1.11%)
Feb 15, 2023	54.37	55.14	54.36	55.13	39,380	+0.46(+0.83%)
Feb 14, 2023	54.15	54.80	53.92	54.67	27,091	+0.31(+0.56%)
Feb 13, 2023	53.48	54.39	53.39	54.37	63,109	+0.94(+1.76%)
Feb 10, 2023	53.54	53.60	53.22	53.43	49,342	-0.43(-0.79%)
Feb 09, 2023	54.82	54.95	53.72	53.85	88,034	-0.35(-0.64%)
Feb 08, 2023	54.66	54.72	53.98	54.20	81,572	-0.90(-1.63%)
Feb 07, 2023	54.71	55.21	54.20	55.10	39,950	+0.18(+0.32%)
Feb 06, 2023	55.44	55.44	54.66	54.92	168,505	-0.86(-1.54%)
Feb 03, 2023	55.62	56.42	55.60	55.78	647,631	-0.53(-0.95%)
Feb 02, 2023	55.89	56.85	55.89	56.32	487,253	+0.72(+1.30%)
Feb 01, 2023	54.37	55.88	54.17	55.59	139,478	+1.18(+2.16%)
Jan 31, 2023	53.43	54.43	53.41	54.42	73,247	+1.39(+2.63%)
Jan 30, 2023	52.90	53.60	52.90	53.02	19,828	-0.34(-0.63%)
Jan 27, 2023	53.01	53.65	53.01	53.36	44,634	+0.23(+0.43%)
Jan 26, 2023	53.21	53.21	52.69	53.13	31,608	+0.40(+0.75%)
Jan 25, 2023	52.06	52.77	51.88	52.74	39,397	+0.25(+0.47%)
Jan 24, 2023	52.54	52.90	52.44	52.49	23,005	-0.27(-0.51%)
Jan 23, 2023	51.97	52.85	51.97	52.76	37,095	+0.92(+1.77%)
Jan 20, 2023	50.89	51.85	50.80	51.84	32,829	+1.06(+2.08%)
Jan 19, 2023	51.03	51.06	50.44	50.78	17,485	-0.69(-1.35%)
Jan 18, 2023	52.26	52.64	51.45	51.47	48,273	-0.60(-1.16%)
Jan 17, 2023	51.96	52.28	51.93	52.07	27,130	-0.10(-0.19%)
Jan 13, 2023	51.42	52.20	51.26	52.17	25,301	+0.14(+0.27%)
Jan 12, 2023	51.86	52.12	51.42	52.03	27,107	+0.39(+0.75%)
Jan 11, 2023	51.03	51.66	51.03	51.65	33,192	+0.73(+1.44%)
Jan 10, 2023	50.07	50.94	49.99	50.92	24,024	+0.67(+1.34%)
Jan 09, 2023	50.06	50.70	50.06	50.24	39,009	+0.13(+0.26%)
Jan 06, 2023	49.52	50.26	49.26	50.11	82,060	+1.11(+2.26%)
Jan 05, 2023	48.58	49.16	48.36	49.01	76,081	-0.04(-0.08%)
Jan 04, 2023	48.08	49.20	48.08	49.05	50,747	+1.41(+2.97%)