Consumer Disc Alphadex ETF FT (NY: FXD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	59.33	59.33	58.38	58.40	43,578	-1.34(-2.24%)
Apr 29, 2024	59.63	59.81	59.50	59.74	43,212	+0.36(+0.61%)
Apr 26, 2024	59.09	59.76	58.97	59.38	49,188	+0.34(+0.58%)
Apr 25, 2024	58.89	59.16	58.22	59.03	28,730	-0.62(-1.05%)
Apr 24, 2024	59.65	60.03	59.26	59.66	33,370	-0.18(-0.30%)
Apr 23, 2024	59.14	60.05	59.14	59.83	46,141	+0.87(+1.47%)
Apr 22, 2024	58.66	59.30	58.49	58.97	34,753	+0.63(+1.08%)
Apr 19, 2024	58.35	58.86	58.10	58.34	19,156	-0.18(-0.31%)
Apr 18, 2024	58.91	59.27	58.41	58.52	34,323	+0.02(+0.03%)
Apr 17, 2024	59.34	59.34	58.42	58.50	40,054	-0.28(-0.48%)
Apr 16, 2024	58.79	59.09	58.40	58.78	26,814	-0.26(-0.44%)
Apr 15, 2024	60.35	60.39	58.93	59.04	41,867	-0.76(-1.27%)
Apr 12, 2024	60.41	60.41	59.64	59.80	326,957	-1.20(-1.96%)
Apr 11, 2024	60.71	61.10	60.32	60.99	43,439	+0.37(+0.61%)
Apr 10, 2024	60.89	61.21	60.38	60.62	33,634	-1.45(-2.34%)
Apr 09, 2024	62.22	62.22	61.47	62.08	27,075	+0.12(+0.20%)
Apr 08, 2024	61.91	62.23	61.91	61.95	22,515	+0.19(+0.31%)
Apr 05, 2024	61.34	62.00	61.34	61.76	37,205	+0.48(+0.78%)
Apr 04, 2024	62.93	62.95	61.21	61.28	55,545	-1.15(-1.84%)
Apr 03, 2024	62.32	62.67	62.25	62.43	30,935	-0.11(-0.18%)
Apr 02, 2024	63.21	63.21	62.31	62.54	24,970	-1.45(-2.26%)