Consumer Disc Alphadex ETF FT (NY: FXD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	60.19	60.78	60.01	60.78	39,526	+0.93(+1.55%)
May 30, 2024	59.41	59.96	59.41	59.85	48,799	+0.49(+0.82%)
May 29, 2024	59.20	59.53	59.20	59.37	49,660	-0.56(-0.93%)
May 28, 2024	60.29	60.32	59.74	59.93	29,502	-0.28(-0.46%)
May 24, 2024	59.81	60.20	59.81	60.20	41,963	+0.97(+1.63%)
May 23, 2024	59.73	59.78	59.15	59.24	47,932	-0.81(-1.35%)
May 22, 2024	60.72	60.72	59.91	60.04	39,713	-0.85(-1.39%)
May 21, 2024	61.19	61.19	60.80	60.89	20,705	-0.33(-0.54%)
May 20, 2024	61.32	61.48	61.09	61.22	15,389	-0.01(-0.01%)
May 17, 2024	61.31	61.38	61.21	61.23	16,014	-0.19(-0.31%)
May 16, 2024	61.70	61.77	61.41	61.42	19,590	-0.37(-0.60%)
May 15, 2024	62.16	62.17	61.59	61.79	99,263	+0.12(+0.19%)
May 14, 2024	61.77	61.99	61.52	61.67	17,379	+0.39(+0.64%)
May 13, 2024	61.41	61.85	61.24	61.28	21,048	+0.33(+0.54%)
May 10, 2024	61.19	61.27	60.78	60.95	20,118	-0.02(-0.03%)
May 09, 2024	60.26	60.97	60.09	60.97	18,767	+0.75(+1.24%)
May 08, 2024	59.96	60.36	59.96	60.22	26,504	-0.24(-0.40%)
May 07, 2024	60.85	61.09	60.43	60.46	41,560	-0.19(-0.32%)
May 06, 2024	60.12	60.66	60.12	60.66	26,789	+0.97(+1.63%)
May 03, 2024	59.92	60.26	59.69	59.69	22,266	+0.58(+0.98%)
May 02, 2024	58.84	59.17	58.49	59.11	34,076	+0.90(+1.54%)