Consumer Disc Alphadex ETF FT (NY: FXD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	40.88	41.18	40.88	41.10	65,226	+0.27(+0.66%)
Jun 27, 2019	40.60	40.83	40.51	40.83	18,981	+0.43(+1.07%)
Jun 26, 2019	40.47	40.61	40.39	40.40	21,184	+0.03(+0.07%)
Jun 25, 2019	40.86	40.86	40.35	40.37	22,086	-0.44(-1.08%)
Jun 24, 2019	41.12	41.12	40.80	40.81	20,125	-0.28(-0.68%)
Jun 21, 2019	41.20	41.20	41.01	41.09	17,087	-0.18(-0.44%)
Jun 20, 2019	41.36	41.36	40.89	41.27	26,048	+0.18(+0.44%)
Jun 19, 2019	41.10	41.12	40.88	41.09	38,584	+0.05(+0.12%)
Jun 18, 2019	40.95	41.35	40.95	41.04	70,582	+0.32(+0.78%)
Jun 17, 2019	40.74	40.87	40.60	40.72	34,870	+0.01(+0.02%)
Jun 14, 2019	40.69	40.78	40.54	40.71	51,263	+0.09(+0.23%)
Jun 13, 2019	40.50	40.73	40.44	40.62	24,414	+0.33(+0.81%)
Jun 12, 2019	40.35	40.47	40.20	40.29	22,451	-0.08(-0.20%)
Jun 11, 2019	40.55	40.71	40.31	40.37	30,672	+0.09(+0.21%)
Jun 10, 2019	40.34	40.66	40.21	40.29	52,346	+0.16(+0.41%)
Jun 07, 2019	39.88	40.24	39.87	40.12	20,552	+0.39(+0.99%)
Jun 06, 2019	39.76	39.86	39.47	39.73	16,311	-0.02(-0.05%)
Jun 05, 2019	39.85	39.85	39.37	39.75	60,787	+0.02(+0.05%)
Jun 04, 2019	39.08	39.74	39.08	39.73	49,167	+1.04(+2.68%)
Jun 03, 2019	38.34	38.92	38.34	38.70	235,623	+0.35(+0.90%)
May 31, 2019	38.39	38.44	38.13	38.35	67,604	-0.50(-1.28%)
May 30, 2019	38.80	39.07	38.72	38.85	55,751	+0.14(+0.37%)
May 29, 2019	39.09	39.09	38.51	38.70	72,909	-0.58(-1.49%)
May 28, 2019	39.62	39.79	39.27	39.29	65,481	-0.22(-0.56%)
May 24, 2019	39.60	39.63	39.37	39.51	28,481	+0.10(+0.24%)
May 23, 2019	39.47	39.63	39.20	39.41	53,232	-0.61(-1.53%)
May 22, 2019	40.33	40.33	39.96	40.03	54,815	-0.48(-1.18%)
May 21, 2019	40.16	40.61	40.14	40.51	215,279	+0.45(+1.12%)
May 20, 2019	40.14	40.14	39.94	40.06	121,936	-0.32(-0.79%)
May 17, 2019	40.31	40.78	40.31	40.38	60,406	-0.23(-0.56%)
May 16, 2019	40.53	40.87	40.53	40.60	106,687	+0.22(+0.55%)
May 15, 2019	39.99	40.46	39.88	40.38	598,985	+0.17(+0.43%)
May 14, 2019	39.89	40.39	39.83	40.21	47,274	+0.44(+1.11%)
May 13, 2019	40.35	40.35	39.58	39.77	49,808	-1.28(-3.13%)
May 10, 2019	41.08	41.08	40.38	41.05	15,962	-0.18(-0.44%)
May 09, 2019	41.05	41.29	40.76	41.24	13,151	-0.08(-0.20%)
May 08, 2019	41.27	41.58	41.24	41.32	32,146	-0.01(-0.03%)
May 07, 2019	41.67	41.75	41.05	41.33	176,621	-0.66(-1.58%)
May 06, 2019	41.51	42.05	41.48	41.99	82,347	-0.17(-0.41%)
May 03, 2019	42.03	42.19	41.94	42.16	123,628	+0.27(+0.64%)
May 02, 2019	41.79	42.02	41.58	41.90	98,592	+0.07(+0.16%)
May 01, 2019	42.36	42.38	41.83	41.83	213,096	-0.39(-0.93%)
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	15,858	-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	42.40	41.98	42.36	22,842	+0.42(+1.01%)
Apr 22, 2019	42.37	42.37	41.90	41.94	44,135	-0.50(-1.17%)
Apr 18, 2019	42.40	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	50,807	+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	60,132	+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	109,928	+0.53(+1.29%)
Apr 03, 2019	40.97	41.17	40.93	41.01	75,930	+0.26(+0.63%)
Apr 02, 2019	40.80	40.80	40.57	40.76	119,010	-0.02(-0.05%)