Consumer Disc Alphadex ETF FT (NY: FXD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	38.82	38.84	38.05	38.59	41,687	-0.18(-0.45%)
Jul 30, 2020	38.59	38.91	38.35	38.76	87,733	-0.21(-0.55%)
Jul 29, 2020	38.56	39.01	38.56	38.98	161,378	+0.60(+1.57%)
Jul 28, 2020	38.62	38.79	38.32	38.37	88,824	-0.27(-0.70%)
Jul 27, 2020	38.47	38.69	38.18	38.65	81,445	+0.30(+0.79%)
Jul 24, 2020	38.39	38.58	38.01	38.35	116,108	-0.18(-0.48%)
Jul 23, 2020	38.93	39.18	38.29	38.53	107,972	-0.24(-0.63%)
Jul 22, 2020	38.21	38.86	38.21	38.77	70,028	+0.51(+1.32%)
Jul 21, 2020	38.38	38.53	38.14	38.27	104,862	+0.22(+0.59%)
Jul 20, 2020	37.97	38.18	37.70	38.04	49,580	+0.05(+0.13%)
Jul 17, 2020	38.37	38.37	37.86	38.00	74,729	-0.28(-0.74%)
Jul 16, 2020	37.84	38.34	37.81	38.28	83,520	-0.12(-0.30%)
Jul 15, 2020	37.70	38.48	37.57	38.39	128,693	+1.47(+3.97%)
Jul 14, 2020	36.10	36.93	35.95	36.93	138,357	+0.61(+1.69%)
Jul 13, 2020	37.54	37.70	36.30	36.31	186,842	-0.75(-2.02%)
Jul 10, 2020	36.24	37.07	36.19	37.06	155,635	+0.82(+2.25%)
Jul 09, 2020	37.07	37.11	35.77	36.25	536,038	-0.76(-2.05%)
Jul 08, 2020	36.68	37.00	36.40	37.00	158,634	+0.49(+1.33%)
Jul 07, 2020	36.88	37.08	36.48	36.52	230,989	-0.66(-1.78%)
Jul 06, 2020	37.33	37.51	36.79	37.18	160,604	+0.67(+1.84%)
Jul 02, 2020	37.22	37.40	36.41	36.51	706,122	+0.19(+0.54%)
Jul 01, 2020	36.55	37.15	36.26	36.31	728,724	+0.01(+0.03%)
Jun 30, 2020	36.02	36.49	35.80	36.31	166,986	+0.14(+0.38%)
Jun 29, 2020	35.04	36.22	34.68	36.17	167,704	+1.38(+3.97%)
Jun 26, 2020	35.66	35.75	34.68	34.79	298,094	-0.92(-2.58%)
Jun 25, 2020	35.24	35.77	34.89	35.71	148,951	+0.10(+0.29%)
Jun 24, 2020	36.71	36.79	35.14	35.61	283,603	-1.65(-4.43%)
Jun 23, 2020	37.32	37.40	36.89	37.26	152,026	+0.43(+1.16%)
Jun 22, 2020	36.49	36.95	36.10	36.83	891,838	+0.18(+0.50%)
Jun 19, 2020	38.17	38.17	36.40	36.65	194,211	-0.77(-2.05%)
Jun 18, 2020	37.01	37.75	36.76	37.42	310,605	+0.06(+0.16%)
Jun 17, 2020	38.01	38.01	37.29	37.36	870,858	-0.67(-1.76%)
Jun 16, 2020	39.13	39.15	37.36	38.03	775,525	+0.84(+2.27%)
Jun 15, 2020	35.42	37.43	35.26	37.18	1,171,879	+0.30(+0.82%)
Jun 12, 2020	37.36	37.59	35.69	36.88	16,703,749	+1.22(+3.43%)
Jun 11, 2020	36.80	37.14	35.46	35.66	755,762	-3.11(-8.02%)
Jun 10, 2020	40.01	40.01	38.33	38.77	3,133,526	-1.40(-3.48%)
Jun 09, 2020	40.43	40.74	39.97	40.16	536,494	-1.54(-3.70%)
Jun 08, 2020	41.04	41.71	40.80	41.71	278,765	+1.73(+4.32%)
Jun 05, 2020	40.49	40.82	39.78	39.98	294,097	+1.61(+4.20%)
Jun 04, 2020	37.73	38.65	37.31	38.37	237,117	+0.62(+1.65%)
Jun 03, 2020	37.01	37.90	36.76	37.75	281,091	+1.53(+4.24%)
Jun 02, 2020	36.01	36.26	35.75	36.21	80,871	+0.57(+1.61%)
Jun 01, 2020	34.90	35.82	34.82	35.64	39,875	+0.89(+2.57%)
May 29, 2020	34.61	34.98	34.28	34.75	33,775	-0.20(-0.58%)
May 28, 2020	36.49	36.49	34.80	34.95	78,138	-1.23(-3.39%)
May 27, 2020	35.92	36.18	34.72	36.17	101,522	+1.43(+4.11%)
May 26, 2020	34.44	35.04	34.44	34.75	84,733	+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	69,241	+0.55(+1.70%)
May 20, 2020	32.58	32.89	32.40	32.58	28,423	+0.48(+1.48%)
May 19, 2020	32.35	32.86	31.72	32.10	40,000	-0.35(-1.08%)
May 18, 2020	31.53	32.61	31.53	32.45	108,445	+2.16(+7.13%)
May 15, 2020	29.48	30.48	29.30	30.29	36,968	+0.45(+1.51%)
May 14, 2020	28.70	29.84	28.09	29.84	30,574	+0.59(+2.03%)
May 13, 2020	30.38	30.38	29.00	29.25	52,932	-1.23(-4.05%)
May 12, 2020	31.71	31.84	30.46	30.48	115,375	-1.07(-3.39%)
May 11, 2020	31.51	31.86	31.19	31.55	37,795	-0.55(-1.72%)
May 08, 2020	31.14	32.13	31.14	32.10	84,233	+1.42(+4.62%)
May 07, 2020	30.51	31.09	30.51	30.69	34,921	+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	59,406	-0.21(-0.70%)
May 04, 2020	29.88	30.62	29.41	30.59	439,395	+0.11(+0.35%)