Consumer Disc Alphadex ETF FT (NY: FXD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	59.74	60.52	59.67	59.75	48,836	-0.42(-0.70%)
Jul 29, 2021	59.65	60.50	59.65	60.17	57,057	+0.84(+1.41%)
Jul 28, 2021	59.55	59.64	58.80	59.33	44,801	-0.02(-0.03%)
Jul 27, 2021	59.67	59.67	58.73	59.35	72,025	-0.56(-0.93%)
Jul 26, 2021	59.63	59.94	59.60	59.91	104,447	+0.26(+0.44%)
Jul 23, 2021	59.21	59.64	58.97	59.64	81,330	+0.76(+1.29%)
Jul 22, 2021	59.03	59.03	58.53	58.88	95,496	-0.18(-0.30%)
Jul 21, 2021	58.62	59.45	58.62	59.06	144,174	+0.75(+1.29%)
Jul 20, 2021	56.79	58.47	56.70	58.31	218,395	+1.78(+3.15%)
Jul 19, 2021	56.27	56.95	55.85	56.53	249,874	-0.70(-1.23%)
Jul 16, 2021	58.25	58.37	57.15	57.23	218,389	-0.76(-1.31%)
Jul 15, 2021	58.18	58.58	57.53	57.99	139,785	-0.55(-0.93%)
Jul 14, 2021	59.03	59.40	58.47	58.53	223,796	-0.23(-0.40%)
Jul 13, 2021	59.44	59.48	58.73	58.77	139,777	-0.92(-1.53%)
Jul 12, 2021	59.30	59.72	59.02	59.68	92,427	+0.25(+0.43%)
Jul 09, 2021	58.73	59.43	58.73	59.43	43,156	+1.16(+1.99%)
Jul 08, 2021	57.96	58.70	57.38	58.27	106,628	-0.70(-1.19%)
Jul 07, 2021	59.05	59.35	58.43	58.97	192,516	-0.14(-0.23%)
Jul 06, 2021	59.79	59.79	58.54	59.11	104,239	-0.69(-1.16%)
Jul 02, 2021	59.85	59.95	59.47	59.80	1,161,885	+0.15(+0.25%)
Jul 01, 2021	59.24	59.80	59.21	59.65	600,167	+0.50(+0.84%)
Jun 30, 2021	58.87	59.20	58.81	59.16	143,864	+0.18(+0.30%)
Jun 29, 2021	58.94	59.31	58.87	58.98	179,478	+0.08(+0.13%)
Jun 28, 2021	59.16	59.16	58.57	58.90	44,009	-0.20(-0.35%)
Jun 25, 2021	58.80	59.16	58.72	59.11	49,949	+0.54(+0.91%)
Jun 24, 2021	58.32	58.71	58.26	58.57	67,932	+0.51(+0.87%)
Jun 23, 2021	57.91	58.28	57.85	58.06	129,816	+0.20(+0.35%)
Jun 22, 2021	57.53	58.01	57.25	57.86	76,682	+0.46(+0.80%)
Jun 21, 2021	56.79	57.54	56.79	57.40	35,566	+0.90(+1.59%)
Jun 18, 2021	56.52	56.82	56.33	56.51	37,973	-0.49(-0.85%)
Jun 17, 2021	57.56	57.70	56.45	56.99	192,736	-0.62(-1.08%)
Jun 16, 2021	57.98	57.98	57.23	57.62	94,306	-0.41(-0.70%)
Jun 15, 2021	58.45	58.45	57.74	58.02	68,773	-0.39(-0.67%)
Jun 14, 2021	58.94	58.94	58.20	58.41	40,709	-0.51(-0.86%)
Jun 11, 2021	58.41	58.93	58.32	58.92	65,234	+0.68(+1.17%)
Jun 10, 2021	58.78	58.91	58.12	58.24	69,374	-0.42(-0.71%)
Jun 09, 2021	59.23	59.23	58.64	58.66	65,296	-0.42(-0.71%)
Jun 08, 2021	58.83	59.18	58.53	59.08	44,665	+0.37(+0.63%)
Jun 07, 2021	58.83	58.83	58.44	58.71	108,037	-0.01(-0.02%)
Jun 04, 2021	58.75	58.75	58.24	58.72	116,726	+0.29(+0.50%)
Jun 03, 2021	58.71	58.71	58.15	58.42	34,956	-0.58(-0.99%)
Jun 02, 2021	59.43	59.43	58.76	59.01	47,267	-0.21(-0.36%)
Jun 01, 2021	59.45	59.45	59.00	59.22	188,104	+0.25(+0.43%)
May 28, 2021	59.51	59.60	58.81	58.97	44,450	-0.19(-0.33%)
May 27, 2021	59.00	59.34	58.83	59.16	64,861	+0.52(+0.88%)
May 26, 2021	58.01	58.72	58.01	58.65	58,404	+0.81(+1.40%)
May 25, 2021	58.06	58.28	57.78	57.84	52,907	+0.00(+0.00%)
May 24, 2021	58.01	58.05	57.84	57.84	73,204	+0.20(+0.35%)
May 21, 2021	57.92	58.07	57.59	57.64	132,374	+0.06(+0.10%)
May 20, 2021	57.35	57.68	57.24	57.58	72,812	+0.34(+0.60%)
May 19, 2021	56.96	57.24	56.56	57.24	83,323	-0.66(-1.14%)
May 18, 2021	58.52	58.58	57.90	57.90	55,029	-0.42(-0.72%)
May 17, 2021	58.38	58.52	57.91	58.32	271,415	-0.19(-0.32%)
May 14, 2021	57.94	58.59	57.83	58.50	80,650	+1.07(+1.87%)
May 13, 2021	56.90	57.84	56.78	57.43	103,200	+0.80(+1.41%)
May 12, 2021	58.44	58.44	56.55	56.63	186,003	-2.24(-3.80%)
May 11, 2021	58.87	59.26	58.01	58.87	330,585	-0.93(-1.56%)
May 10, 2021	60.10	60.81	59.77	59.81	64,085	-0.33(-0.55%)
May 07, 2021	59.41	60.22	59.40	60.14	82,835	+0.92(+1.55%)
May 06, 2021	59.31	59.42	58.67	59.22	90,006	-0.04(-0.07%)
May 05, 2021	59.50	59.51	58.95	59.26	153,942	+0.13(+0.21%)
May 04, 2021	59.22	59.22	58.49	59.13	105,912	-0.30(-0.51%)