Consumer Disc Alphadex ETF FT (NY: FXD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	42.30	42.30	41.93	42.22	82,976	-0.08(-0.18%)
Apr 29, 2019	42.36	42.44	42.30	42.30	15,859	-0.03(-0.07%)
Apr 26, 2019	42.04	42.33	41.88	42.33	21,700	+0.35(+0.84%)
Apr 25, 2019	42.47	42.47	41.81	41.97	42,534	-0.63(-1.48%)
Apr 24, 2019	42.37	42.70	42.36	42.61	28,590	+0.25(+0.59%)
Apr 23, 2019	42.04	42.39	41.98	42.36	22,842	+0.42(+1.01%)
Apr 22, 2019	42.37	42.37	41.90	41.93	44,135	-0.50(-1.17%)
Apr 18, 2019	42.39	42.48	42.20	42.43	23,056	+0.02(+0.04%)
Apr 17, 2019	42.53	42.61	42.37	42.41	17,641	+0.05(+0.11%)
Apr 16, 2019	42.31	42.40	42.23	42.37	26,231	+0.18(+0.43%)
Apr 15, 2019	42.16	42.21	42.04	42.18	22,298	+0.07(+0.16%)
Apr 12, 2019	42.05	42.22	42.03	42.12	50,808	+0.27(+0.64%)
Apr 11, 2019	41.86	41.91	41.74	41.85	42,559	+0.05(+0.11%)
Apr 10, 2019	41.48	41.83	41.44	41.80	60,133	+0.46(+1.10%)
Apr 09, 2019	41.64	41.64	41.31	41.35	63,985	-0.44(-1.04%)
Apr 08, 2019	41.60	41.82	41.60	41.78	96,348	+0.10(+0.23%)
Apr 05, 2019	41.64	41.76	41.61	41.69	40,896	+0.14(+0.35%)
Apr 04, 2019	41.00	41.54	41.00	41.54	109,929	+0.53(+1.29%)
Apr 03, 2019	40.97	41.17	40.93	41.01	75,930	+0.26(+0.64%)
Apr 02, 2019	40.80	40.80	40.57	40.76	119,010	-0.02(-0.05%)
Apr 01, 2019	40.60	40.80	40.57	40.77	287,272	+0.44(+1.09%)
Mar 29, 2019	40.43	40.43	40.20	40.33	114,031	+0.09(+0.21%)
Mar 28, 2019	40.17	40.35	40.08	40.25	13,374	+0.24(+0.60%)
Mar 27, 2019	39.85	40.09	39.78	40.01	51,706	+0.24(+0.60%)
Mar 26, 2019	39.70	39.85	39.56	39.77	22,055	+0.28(+0.70%)
Mar 25, 2019	39.30	39.66	39.30	39.49	63,098	+0.16(+0.41%)
Mar 22, 2019	39.92	39.97	39.32	39.33	19,822	-0.76(-1.89%)
Mar 21, 2019	39.41	40.13	39.41	40.09	14,662	+0.57(+1.44%)
Mar 20, 2019	39.90	39.90	39.29	39.52	29,212	-0.43(-1.08%)
Mar 19, 2019	40.08	40.33	39.87	39.95	24,251	+0.01(+0.03%)
Mar 18, 2019	39.73	39.96	39.69	39.94	21,253	+0.27(+0.67%)
Mar 15, 2019	39.73	39.83	39.62	39.67	28,832	+0.03(+0.07%)
Mar 14, 2019	39.75	39.75	39.49	39.64	29,749	-0.17(-0.43%)
Mar 13, 2019	39.87	40.01	39.78	39.81	51,659	+0.07(+0.17%)
Mar 12, 2019	39.85	39.85	39.57	39.75	14,847	-0.06(-0.14%)
Mar 11, 2019	39.41	39.83	39.41	39.80	126,564	+0.46(+1.17%)
Mar 08, 2019	39.27	39.35	39.18	39.34	178,844	-0.16(-0.41%)
Mar 07, 2019	39.78	39.78	39.40	39.51	28,740	-0.36(-0.91%)
Mar 06, 2019	40.10	40.19	39.87	39.87	25,358	-0.21(-0.53%)
Mar 05, 2019	40.28	40.32	40.08	40.08	24,459	-0.12(-0.31%)
Mar 04, 2019	40.53	40.53	39.98	40.20	124,194	-0.20(-0.50%)
Mar 01, 2019	40.48	40.66	40.23	40.41	62,888	+0.30(+0.74%)
Feb 28, 2019	40.19	40.19	39.93	40.11	23,271	-0.08(-0.19%)
Feb 27, 2019	40.12	40.28	40.01	40.19	42,547	+0.01(+0.02%)
Feb 26, 2019	40.20	40.35	40.13	40.18	20,879	-0.04(-0.10%)
Feb 25, 2019	40.53	40.55	40.19	40.21	20,715	-0.12(-0.31%)
Feb 22, 2019	40.23	40.36	40.20	40.34	29,459	+0.22(+0.55%)
Feb 21, 2019	40.20	40.28	39.99	40.12	24,770	-0.11(-0.29%)
Feb 20, 2019	40.13	40.33	40.11	40.23	74,004	+0.13(+0.33%)
Feb 19, 2019	39.98	40.21	39.95	40.10	42,121	+0.06(+0.14%)
Feb 15, 2019	39.92	40.15	39.89	40.04	293,965	+0.36(+0.92%)
Feb 14, 2019	39.44	39.83	39.44	39.68	31,798	+0.00(+0.00%)
Feb 13, 2019	39.81	39.87	39.49	39.68	73,547	-0.01(-0.02%)
Feb 12, 2019	39.51	39.73	39.47	39.69	61,803	+0.49(+1.25%)
Feb 11, 2019	39.28	39.30	39.09	39.20	51,307	+0.00(+0.00%)
Feb 08, 2019	39.08	39.21	38.92	39.20	55,366	+0.05(+0.12%)
Feb 07, 2019	39.18	39.23	38.90	39.15	27,153	-0.20(-0.51%)
Feb 06, 2019	39.50	39.53	39.30	39.35	45,131	-0.13(-0.34%)
Feb 05, 2019	39.18	39.52	39.18	39.49	57,832	+0.35(+0.90%)
Feb 04, 2019	38.97	39.13	38.82	39.13	69,501	+0.15(+0.39%)