Consumer Disc Alphadex ETF FT (NY: FXD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	36.02	36.49	35.80	36.31	166,985	+0.14(+0.38%)
Jun 29, 2020	35.04	36.22	34.68	36.17	167,702	+1.38(+3.97%)
Jun 26, 2020	35.66	35.75	34.68	34.79	298,091	-0.92(-2.58%)
Jun 25, 2020	35.24	35.77	34.89	35.71	148,950	+0.10(+0.29%)
Jun 24, 2020	36.71	36.79	35.14	35.61	283,600	-1.65(-4.43%)
Jun 23, 2020	37.32	37.40	36.89	37.26	152,024	+0.43(+1.16%)
Jun 22, 2020	36.49	36.95	36.10	36.83	891,827	+0.18(+0.50%)
Jun 19, 2020	38.17	38.17	36.40	36.65	194,209	-0.77(-2.05%)
Jun 18, 2020	37.01	37.75	36.76	37.42	310,601	+0.06(+0.16%)
Jun 17, 2020	38.01	38.01	37.29	37.36	870,847	-0.67(-1.76%)
Jun 16, 2020	39.13	39.15	37.36	38.03	775,515	+0.84(+2.27%)
Jun 15, 2020	35.42	37.43	35.26	37.18	1,171,864	+0.30(+0.82%)
Jun 12, 2020	37.36	37.59	35.69	36.88	16,703,536	+1.22(+3.43%)
Jun 11, 2020	36.81	37.14	35.46	35.66	755,752	-3.11(-8.02%)
Jun 10, 2020	40.01	40.01	38.33	38.77	3,133,486	-1.40(-3.48%)
Jun 09, 2020	40.43	40.74	39.97	40.17	536,488	-1.54(-3.70%)
Jun 08, 2020	41.04	41.71	40.80	41.71	278,762	+1.73(+4.32%)
Jun 05, 2020	40.49	40.82	39.78	39.98	294,094	+1.61(+4.20%)
Jun 04, 2020	37.73	38.65	37.31	38.37	237,114	+0.62(+1.65%)
Jun 03, 2020	37.01	37.90	36.76	37.75	281,087	+1.53(+4.24%)
Jun 02, 2020	36.01	36.26	35.75	36.21	80,870	+0.57(+1.61%)
Jun 01, 2020	34.90	35.82	34.82	35.64	39,874	+0.89(+2.57%)
May 29, 2020	34.61	34.98	34.28	34.75	33,775	-0.20(-0.57%)
May 28, 2020	36.49	36.49	34.80	34.95	78,137	-1.23(-3.39%)
May 27, 2020	35.92	36.18	34.72	36.17	101,521	+1.43(+4.11%)
May 26, 2020	34.44	35.04	34.44	34.75	84,732	+1.65(+4.99%)
May 22, 2020	33.25	33.27	32.64	33.10	55,194	-0.04(-0.12%)
May 21, 2020	32.55	33.31	32.51	33.13	69,240	+0.55(+1.70%)
May 20, 2020	32.58	32.89	32.40	32.58	28,422	+0.48(+1.48%)
May 19, 2020	32.35	32.86	31.72	32.11	40,000	-0.35(-1.08%)
May 18, 2020	31.53	32.61	31.53	32.45	108,444	+2.16(+7.13%)
May 15, 2020	29.48	30.48	29.30	30.29	36,967	+0.45(+1.51%)
May 14, 2020	28.70	29.84	28.09	29.84	30,574	+0.59(+2.02%)
May 13, 2020	30.38	30.38	29.00	29.25	52,931	-1.23(-4.05%)
May 12, 2020	31.71	31.84	30.46	30.48	115,374	-1.07(-3.39%)
May 11, 2020	31.51	31.86	31.19	31.55	37,794	-0.55(-1.72%)
May 08, 2020	31.14	32.13	31.14	32.11	84,232	+1.42(+4.62%)
May 07, 2020	30.51	31.09	30.51	30.69	34,920	+0.57(+1.90%)
May 06, 2020	30.54	30.78	30.08	30.11	27,665	-0.26(-0.86%)
May 05, 2020	30.84	31.28	30.29	30.38	59,405	-0.21(-0.70%)
May 04, 2020	29.88	30.62	29.42	30.59	439,389	+0.11(+0.35%)
May 01, 2020	30.99	30.99	30.23	30.48	33,775	-1.55(-4.85%)
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	45,036	+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	30.76	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	37,178	-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	28.91	28.31	28.70	102,159	-1.14(-3.81%)
Apr 14, 2020	29.68	30.09	29.24	29.83	175,475	+1.10(+3.84%)
Apr 13, 2020	29.70	29.71	28.15	28.73	69,130	-1.09(-3.67%)
Apr 09, 2020	29.63	30.79	29.38	29.82	120,685	+1.20(+4.21%)
Apr 08, 2020	27.72	28.80	27.62	28.62	115,560	+1.41(+5.17%)
Apr 07, 2020	27.70	28.82	27.05	27.21	130,457	+1.17(+4.47%)
Apr 06, 2020	24.63	26.12	24.60	26.05	137,656	+2.63(+11.24%)
Apr 03, 2020	24.03	24.08	23.00	23.41	49,942	-0.58(-2.43%)
Apr 02, 2020	24.13	24.83	23.64	24.00	43,646	-0.34(-1.40%)