Consumer Disc Alphadex ETF FT (NY: FXD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	32.93	32.93	31.86	32.04	24,032	-1.30(-3.90%)
Apr 29, 2020	32.50	33.62	32.50	33.34	45,037	+1.82(+5.76%)
Apr 28, 2020	31.50	31.94	30.80	31.52	62,881	+0.97(+3.18%)
Apr 27, 2020	29.43	30.75	29.43	30.55	26,713	+1.40(+4.80%)
Apr 24, 2020	28.95	29.39	28.57	29.15	26,979	+0.50(+1.73%)
Apr 23, 2020	28.46	29.13	28.34	28.66	33,758	+0.45(+1.58%)
Apr 22, 2020	28.68	28.68	28.14	28.21	34,325	-0.03(-0.10%)
Apr 21, 2020	28.09	28.60	28.00	28.24	37,179	-0.67(-2.32%)
Apr 20, 2020	29.30	29.60	28.78	28.91	48,063	-0.90(-3.03%)
Apr 17, 2020	29.69	30.04	29.39	29.81	39,130	+1.40(+4.92%)
Apr 16, 2020	28.65	28.65	28.01	28.41	30,314	-0.28(-0.98%)
Apr 15, 2020	28.86	28.90	28.31	28.70	102,160	-1.14(-3.81%)
Apr 14, 2020	29.68	30.09	29.24	29.83	175,477	+1.10(+3.84%)
Apr 13, 2020	29.70	29.71	28.15	28.73	69,131	-1.09(-3.67%)
Apr 09, 2020	29.63	30.79	29.38	29.82	120,687	+1.20(+4.21%)
Apr 08, 2020	27.72	28.80	27.62	28.62	115,562	+1.41(+5.17%)
Apr 07, 2020	27.70	28.82	27.05	27.21	130,459	+1.17(+4.47%)
Apr 06, 2020	24.63	26.12	24.60	26.05	137,658	+2.63(+11.24%)
Apr 03, 2020	24.03	24.08	23.00	23.41	49,943	-0.58(-2.43%)
Apr 02, 2020	24.13	24.83	23.64	24.00	43,647	-0.34(-1.40%)
Apr 01, 2020	25.03	25.16	24.10	24.34	74,163	-1.76(-6.74%)
Mar 31, 2020	26.66	26.93	26.05	26.09	54,002	-0.59(-2.22%)
Mar 30, 2020	26.72	26.72	25.88	26.69	89,518	+0.05(+0.18%)
Mar 27, 2020	26.74	27.18	26.24	26.64	98,650	-1.31(-4.69%)
Mar 26, 2020	27.47	28.50	27.21	27.95	136,055	+0.74(+2.71%)
Mar 25, 2020	26.21	28.20	25.51	27.21	142,505	+1.39(+5.40%)
Mar 24, 2020	24.20	25.82	24.20	25.82	114,295	+2.96(+12.93%)
Mar 23, 2020	23.17	23.18	22.11	22.86	93,655	-0.42(-1.79%)
Mar 20, 2020	24.19	25.02	23.13	23.28	42,724	-0.50(-2.11%)
Mar 19, 2020	22.34	24.32	21.56	23.78	62,759	+1.37(+6.13%)
Mar 18, 2020	23.20	23.49	20.98	22.41	58,464	-2.69(-10.71%)
Mar 17, 2020	25.27	25.91	23.69	25.09	134,602	+0.15(+0.62%)
Mar 16, 2020	26.14	27.05	24.94	24.94	129,034	-4.63(-15.66%)
Mar 13, 2020	29.66	29.84	27.52	29.57	145,760	+1.52(+5.41%)
Mar 12, 2020	29.41	29.61	27.78	28.05	196,678	-3.86(-12.09%)
Mar 11, 2020	33.34	33.52	31.67	31.91	133,432	-2.45(-7.12%)
Mar 10, 2020	34.00	34.35	32.38	34.35	849,556	+1.54(+4.68%)
Mar 09, 2020	33.03	33.87	32.38	32.82	50,779	-3.20(-8.88%)
Mar 06, 2020	35.54	36.55	35.39	36.02	28,138	-0.77(-2.10%)
Mar 05, 2020	37.73	37.73	36.50	36.79	48,342	-1.90(-4.92%)
Mar 04, 2020	38.19	38.70	37.56	38.70	64,266	+1.06(+2.83%)
Mar 03, 2020	38.70	39.34	37.18	37.63	72,955	-0.95(-2.46%)
Mar 02, 2020	38.12	38.58	37.12	38.58	106,975	+0.73(+1.94%)
Feb 28, 2020	36.75	37.92	36.67	37.84	235,554	-0.19(-0.51%)
Feb 27, 2020	38.42	39.34	37.49	38.04	170,044	-1.33(-3.37%)
Feb 26, 2020	40.52	40.78	39.31	39.36	38,034	-1.01(-2.51%)
Feb 25, 2020	42.25	42.25	40.33	40.38	63,350	-1.59(-3.80%)
Feb 24, 2020	42.23	42.27	41.83	41.97	18,733	-1.72(-3.94%)
Feb 21, 2020	44.22	44.22	43.62	43.69	51,414	-0.70(-1.59%)
Feb 20, 2020	44.21	44.58	43.94	44.40	45,937	-0.01(-0.02%)
Feb 19, 2020	44.24	44.53	44.19	44.40	181,488	+0.39(+0.89%)
Feb 18, 2020	43.92	44.21	43.79	44.01	715,893	+0.07(+0.16%)
Feb 14, 2020	44.10	44.10	43.88	43.94	15,620	-0.21(-0.48%)
Feb 13, 2020	44.07	44.22	43.92	44.16	15,323	-0.11(-0.24%)
Feb 12, 2020	43.87	44.30	43.87	44.26	26,268	+0.69(+1.57%)
Feb 11, 2020	43.37	43.67	43.27	43.58	18,319	+0.48(+1.12%)
Feb 10, 2020	43.01	43.12	42.91	43.09	26,191	+0.13(+0.29%)
Feb 07, 2020	43.32	43.32	42.91	42.97	22,138	-0.49(-1.13%)
Feb 06, 2020	43.83	43.83	43.46	43.46	18,964	-0.32(-0.73%)
Feb 05, 2020	43.72	43.80	43.41	43.78	25,192	+0.44(+1.00%)
Feb 04, 2020	43.27	43.60	43.27	43.34	47,088	+0.74(+1.75%)