Consumer Disc Alphadex ETF FT (NY: FXD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	35.12	35.12	34.75	34.81	93,337	-0.28(-0.80%)
Apr 27, 2017	35.09	35.15	34.96	35.10	32,805	+0.08(+0.24%)
Apr 26, 2017	34.86	35.17	34.86	35.01	82,581	+0.23(+0.65%)
Apr 25, 2017	34.77	34.85	34.65	34.79	121,641	+0.16(+0.46%)
Apr 24, 2017	34.76	34.81	34.53	34.63	67,779	+0.24(+0.70%)
Apr 21, 2017	34.53	34.54	34.32	34.39	94,361	-0.15(-0.42%)
Apr 20, 2017	34.32	34.64	34.32	34.53	122,301	+0.34(+0.99%)
Apr 19, 2017	34.12	34.36	34.12	34.19	139,460	+0.15(+0.44%)
Apr 18, 2017	33.96	34.06	33.85	34.04	105,546	-0.03(-0.08%)
Apr 17, 2017	33.86	34.07	33.82	34.07	111,153	+0.29(+0.86%)
Apr 13, 2017	33.94	34.05	33.76	33.78	138,499	-0.23(-0.66%)
Apr 12, 2017	34.19	34.23	33.97	34.01	125,419	-0.23(-0.66%)
Apr 11, 2017	34.11	34.23	33.91	34.23	96,673	+0.10(+0.30%)
Apr 10, 2017	34.01	34.30	34.01	34.13	89,536	+0.15(+0.44%)
Apr 07, 2017	34.15	34.15	33.95	33.98	84,439	-0.16(-0.47%)
Apr 06, 2017	33.89	34.22	33.89	34.14	71,971	+0.32(+0.95%)
Apr 05, 2017	34.10	34.26	33.78	33.82	121,056	-0.16(-0.47%)
Apr 04, 2017	34.14	34.17	33.89	33.98	465,082	-0.29(-0.85%)
Apr 03, 2017	34.65	34.70	34.15	34.27	288,289	-0.36(-1.03%)
Mar 31, 2017	34.68	34.71	34.61	34.63	124,772	-0.08(-0.24%)
Mar 30, 2017	34.49	34.71	34.49	34.71	116,351	+0.17(+0.49%)
Mar 29, 2017	34.26	34.59	34.25	34.54	110,710	+0.24(+0.69%)
Mar 28, 2017	33.91	34.34	33.91	34.31	117,323	+0.35(+1.02%)
Mar 27, 2017	33.63	33.99	33.55	33.96	149,678	+0.06(+0.17%)
Mar 24, 2017	33.93	34.03	33.73	33.90	137,293	-0.02(-0.06%)
Mar 23, 2017	33.91	34.14	33.88	33.92	129,574	+0.03(+0.10%)
Mar 22, 2017	33.79	33.90	33.63	33.89	150,931	+0.10(+0.31%)
Mar 21, 2017	34.50	34.50	33.75	33.78	94,942	-0.62(-1.80%)
Mar 20, 2017	34.69	34.69	34.32	34.40	42,881	-0.27(-0.79%)
Mar 17, 2017	34.85	34.85	34.58	34.68	78,032	-0.06(-0.16%)
Mar 16, 2017	34.65	34.80	34.58	34.73	80,983	+0.10(+0.30%)
Mar 15, 2017	34.38	34.72	34.30	34.63	145,809	+0.37(+1.07%)
Mar 14, 2017	34.27	34.31	34.10	34.26	121,796	-0.08(-0.22%)
Mar 13, 2017	34.44	34.53	34.26	34.34	73,615	-0.09(-0.27%)
Mar 10, 2017	34.38	34.57	34.33	34.43	99,766	+0.24(+0.71%)
Mar 09, 2017	34.24	34.38	34.09	34.19	99,997	-0.08(-0.24%)
Mar 08, 2017	34.04	34.35	34.04	34.27	392,133	+0.27(+0.80%)
Mar 07, 2017	34.12	34.15	33.97	34.00	103,420	-0.17(-0.49%)
Mar 06, 2017	34.39	34.39	34.08	34.17	145,179	-0.23(-0.65%)
Mar 03, 2017	34.49	34.53	34.28	34.39	149,823	-0.12(-0.35%)
Mar 02, 2017	34.46	34.63	34.39	34.52	107,550	+0.08(+0.22%)
Mar 01, 2017	34.43	34.57	34.32	34.44	181,276	+0.24(+0.71%)
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%)