Consumer Disc Alphadex ETF FT (NY: FXD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	36.08	36.55	35.86	36.36	166,720	+0.14(+0.38%)
Jun 29, 2020	35.10	36.28	34.74	36.23	167,436	+1.38(+3.97%)
Jun 26, 2020	35.72	35.80	34.74	34.85	297,619	-0.92(-2.58%)
Jun 25, 2020	35.29	35.83	34.94	35.77	148,713	+0.10(+0.29%)
Jun 24, 2020	36.77	36.84	35.20	35.67	283,150	-1.65(-4.43%)
Jun 23, 2020	37.38	37.46	36.95	37.32	151,783	+0.43(+1.16%)
Jun 22, 2020	36.55	37.01	36.15	36.89	890,412	+0.18(+0.50%)
Jun 19, 2020	38.24	38.24	36.46	36.71	193,901	-0.77(-2.05%)
Jun 18, 2020	37.07	37.81	36.82	37.48	310,109	+0.06(+0.16%)
Jun 17, 2020	38.07	38.07	37.35	37.42	869,465	-0.67(-1.76%)
Jun 16, 2020	39.19	39.21	37.42	38.09	774,285	+0.85(+2.27%)
Jun 15, 2020	35.47	37.49	35.32	37.24	1,170,005	+0.30(+0.82%)
Jun 12, 2020	37.42	37.65	35.75	36.94	16,677,038	+1.23(+3.43%)
Jun 11, 2020	36.86	37.20	35.51	35.72	754,553	-3.11(-8.02%)
Jun 10, 2020	40.07	40.07	38.39	38.83	3,128,515	-1.40(-3.48%)
Jun 09, 2020	40.49	40.81	40.03	40.23	535,636	-1.54(-3.70%)
Jun 08, 2020	41.10	41.77	40.86	41.77	278,320	+1.73(+4.32%)
Jun 05, 2020	40.55	40.88	39.84	40.04	293,627	+1.61(+4.20%)
Jun 04, 2020	37.79	38.71	37.37	38.43	236,738	+0.62(+1.65%)
Jun 03, 2020	37.07	37.96	36.82	37.81	280,641	+1.54(+4.24%)
Jun 02, 2020	36.07	36.32	35.80	36.27	80,742	+0.57(+1.61%)
Jun 01, 2020	34.96	35.88	34.88	35.70	39,811	+0.89(+2.57%)
May 29, 2020	34.67	35.04	34.33	34.80	33,721	-0.20(-0.57%)
May 28, 2020	36.55	36.55	34.86	35.00	78,013	-1.23(-3.39%)
May 27, 2020	35.98	36.24	34.77	36.23	101,360	+1.43(+4.11%)
May 26, 2020	34.49	35.09	34.49	34.80	84,597	+1.65(+4.99%)
May 22, 2020	33.30	33.32	32.69	33.15	55,106	-0.04(-0.12%)
May 21, 2020	32.60	33.36	32.56	33.19	69,130	+0.55(+1.70%)
May 20, 2020	32.63	32.94	32.45	32.63	28,377	+0.48(+1.48%)
May 19, 2020	32.40	32.91	31.77	32.16	39,936	-0.35(-1.08%)
May 18, 2020	31.58	32.66	31.58	32.51	108,272	+2.16(+7.13%)
May 15, 2020	29.53	30.53	29.35	30.34	36,909	+0.45(+1.51%)
May 14, 2020	28.74	29.89	28.14	29.89	30,525	+0.59(+2.03%)
May 13, 2020	30.42	30.42	29.04	29.30	52,847	-1.24(-4.05%)
May 12, 2020	31.76	31.89	30.51	30.53	115,191	-1.07(-3.39%)
May 11, 2020	31.56	31.91	31.24	31.60	37,734	-0.55(-1.72%)
May 08, 2020	31.19	32.19	31.19	32.16	84,099	+1.42(+4.62%)
May 07, 2020	30.56	31.13	30.56	30.74	34,865	+0.57(+1.90%)
May 06, 2020	30.59	30.83	30.12	30.16	27,621	-0.26(-0.86%)
May 05, 2020	30.89	31.33	30.34	30.42	59,311	-0.21(-0.70%)
May 04, 2020	29.93	30.67	29.46	30.64	438,692	+0.11(+0.35%)
May 01, 2020	31.04	31.04	30.28	30.53	33,721	-1.56(-4.85%)
Apr 30, 2020	32.98	32.98	31.91	32.09	23,993	-1.30(-3.90%)
Apr 29, 2020	32.55	33.67	32.55	33.39	44,965	+1.82(+5.76%)
Apr 28, 2020	31.55	31.99	30.85	31.57	62,781	+0.97(+3.18%)
Apr 27, 2020	29.48	30.80	29.48	30.60	26,671	+1.40(+4.80%)
Apr 24, 2020	29.00	29.44	28.62	29.20	26,936	+0.50(+1.73%)
Apr 23, 2020	28.51	29.18	28.39	28.70	33,704	+0.45(+1.58%)
Apr 22, 2020	28.72	28.72	28.18	28.26	34,270	-0.03(-0.10%)
Apr 21, 2020	28.14	28.64	28.04	28.29	37,119	-0.67(-2.32%)
Apr 20, 2020	29.35	29.65	28.83	28.96	47,986	-0.90(-3.03%)
Apr 17, 2020	29.73	30.08	29.43	29.86	39,068	+1.40(+4.92%)
Apr 16, 2020	28.69	28.69	28.05	28.46	30,266	-0.28(-0.98%)
Apr 15, 2020	28.91	28.95	28.35	28.74	101,997	-1.14(-3.81%)
Apr 14, 2020	29.72	30.14	29.29	29.88	175,196	+1.11(+3.84%)
Apr 13, 2020	29.74	29.75	28.20	28.77	69,020	-1.10(-3.67%)
Apr 09, 2020	29.68	30.84	29.42	29.87	120,494	+1.21(+4.21%)
Apr 08, 2020	27.76	28.85	27.66	28.66	115,377	+1.41(+5.17%)
Apr 07, 2020	27.74	28.86	27.09	27.25	130,250	+1.17(+4.47%)
Apr 06, 2020	24.67	26.16	24.64	26.09	137,438	+2.64(+11.24%)
Apr 03, 2020	24.06	24.12	23.03	23.45	49,863	-0.58(-2.43%)
Apr 02, 2020	24.17	24.87	23.68	24.03	43,577	-0.34(-1.40%)