Consumer Disc Alphadex ETF FT (NY: FXD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		41.74	41.74	41.74	0	+0.27(+0.64%)
Aug 30, 2018	41.70	41.71	41.39	41.48	24,029	-0.41(-0.98%)
Aug 29, 2018	41.83	41.95	41.54	41.89	26,656	+0.07(+0.16%)
Aug 28, 2018	41.87	41.90	41.64	41.82	24,295	+0.07(+0.16%)
Aug 27, 2018	41.76	41.99	41.74	41.75	13,038	+0.11(+0.27%)
Aug 24, 2018	41.61	41.69	41.52	41.64	19,534	+0.03(+0.07%)
Aug 23, 2018	41.59	41.70	41.50	41.61	40,108	-0.01(-0.02%)
Aug 22, 2018	41.87	41.96	41.57	41.62	72,842	-0.22(-0.52%)
Aug 21, 2018	41.54	41.89	41.54	41.84	56,782	+0.50(+1.20%)
Aug 20, 2018	41.04	41.36	41.04	41.34	20,350	+0.36(+0.88%)
Aug 17, 2018	40.70	41.02	40.69	40.98	17,329	+0.23(+0.56%)
Aug 16, 2018	40.84	40.90	40.71	40.75	38,038	+0.20(+0.49%)
Aug 15, 2018	40.90	40.90	40.36	40.55	119,817	-0.58(-1.41%)
Aug 14, 2018	40.70	41.20	40.70	41.13	47,265	+0.56(+1.38%)
Aug 13, 2018	40.76	40.84	40.45	40.57	43,210	-0.31(-0.77%)
Aug 10, 2018	40.82	41.02	40.67	40.89	36,653	-0.15(-0.37%)
Aug 09, 2018	40.87	41.18	40.87	41.04	20,143	+0.25(+0.61%)
Aug 08, 2018	40.80	40.85	40.64	40.79	124,480	-0.05(-0.12%)
Aug 07, 2018	40.67	40.90	40.64	40.84	51,934	+0.23(+0.56%)
Aug 06, 2018	40.39	40.67	40.39	40.61	49,945	+0.11(+0.28%)
Aug 03, 2018	40.30	40.50	40.30	40.50	82,444	+0.27(+0.66%)
Aug 02, 2018	39.71	40.25	39.70	40.23	41,153	+0.30(+0.76%)
Aug 01, 2018	40.33	40.35	39.81	39.92	125,668	-0.50(-1.22%)
Jul 31, 2018	40.23	40.50	40.17	40.42	28,366	+0.31(+0.78%)
Jul 30, 2018	40.11	40.30	40.02	40.10	28,837	-0.01(-0.02%)
Jul 27, 2018	40.66	40.79	40.02	40.11	72,466	-0.42(-1.03%)
Jul 26, 2018	40.49	40.85	40.40	40.53	80,952	+0.03(+0.07%)
Jul 25, 2018	40.36	40.50	40.04	40.50	43,556	+0.09(+0.21%)
Jul 24, 2018	41.05	41.09	40.31	40.42	31,657	-0.50(-1.21%)
Jul 23, 2018	40.90	41.04	40.83	40.91	47,312	-0.04(-0.09%)
Jul 20, 2018	41.22	41.22	40.94	40.95	27,738	-0.38(-0.92%)
Jul 19, 2018	41.11	41.42	41.09	41.33	116,067	+0.09(+0.21%)
Jul 18, 2018	41.22	41.26	41.10	41.25	23,059	+0.07(+0.16%)
Jul 17, 2018	40.82	41.23	40.82	41.18	20,843	+0.19(+0.46%)
Jul 16, 2018	41.21	41.21	40.90	40.99	13,310	-0.14(-0.35%)
Jul 13, 2018	41.00	41.28	41.00	41.13	57,512	+0.10(+0.26%)
Jul 12, 2018	41.10	41.10	40.78	41.03	162,174	+0.12(+0.30%)
Jul 11, 2018	41.01	41.07	40.81	40.90	140,999	-0.36(-0.88%)
Jul 10, 2018	41.34	41.34	41.07	41.27	344,444	-0.01(-0.02%)
Jul 09, 2018	41.15	41.30	41.07	41.28	96,991	+0.30(+0.72%)
Jul 06, 2018	40.59	41.00	40.53	40.98	150,886	+0.41(+1.01%)
Jul 05, 2018	40.41	40.58	40.22	40.57	277,657	+0.38(+0.95%)
Jul 03, 2018		40.19	40.19	40.19	0	-0.05(-0.12%)
Jul 02, 2018	40.07	40.25	39.89	40.24	1,143,739	-0.13(-0.33%)
Jun 29, 2018	40.70	40.77	40.37	40.37	221,681	-0.09(-0.21%)
Jun 28, 2018	40.23	40.50	40.03	40.46	24,047	+0.17(+0.43%)
Jun 27, 2018	40.91	41.09	40.29	40.29	20,539	-0.53(-1.31%)
Jun 26, 2018	40.71	40.88	40.55	40.82	34,811	+0.24(+0.59%)
Jun 25, 2018	41.16	41.16	40.41	40.58	53,987	-0.72(-1.75%)
Jun 22, 2018	41.65	41.66	41.29	41.30	11,920	-0.10(-0.23%)
Jun 21, 2018	41.64	41.79	41.38	41.40	34,774	-0.32(-0.78%)
Jun 20, 2018	41.62	41.77	41.40	41.72	48,873	+0.33(+0.80%)
Jun 19, 2018	41.22	41.41	41.07	41.39	52,670	-0.15(-0.37%)
Jun 18, 2018	41.18	41.54	41.11	41.54	30,282	+0.15(+0.37%)
Jun 15, 2018		41.40	41.13	41.39	73,105	+0.26(+0.62%)
Jun 14, 2018	41.02	41.16	40.91	41.13	60,214	+0.18(+0.44%)
Jun 13, 2018	41.36	41.36	40.92	40.95	94,345	-0.33(-0.80%)
Jun 12, 2018	41.13	41.38	41.08	41.29	82,784	+0.26(+0.62%)
Jun 11, 2018	40.80	41.11	40.80	41.03	48,562	+0.23(+0.56%)
Jun 08, 2018	40.50	40.80	40.50	40.80	20,574	+0.26(+0.63%)
Jun 07, 2018	40.54	40.74	40.47	40.55	30,369	+0.11(+0.28%)
Jun 06, 2018		40.44		40.43	69,274	+0.53(+1.33%)
Jun 05, 2018	39.51	39.92	39.51	39.90	21,468	+0.35(+0.89%)
Jun 04, 2018	39.24	39.55	39.22	39.55	175,914	+0.46(+1.17%)