Consumer Disc Alphadex ETF FT (NY: FXD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	40.13	40.60	40.13	40.54	203,562	+0.47(+1.18%)
Sep 27, 2019	40.31	40.42	39.89	40.06	39,626	-0.13(-0.31%)
Sep 26, 2019	40.49	40.49	39.95	40.19	31,150	-0.34(-0.84%)
Sep 25, 2019	40.32	40.58	40.08	40.53	58,457	+0.29(+0.72%)
Sep 24, 2019	40.81	40.88	40.13	40.24	98,863	-0.45(-1.10%)
Sep 23, 2019	40.40	40.78	40.33	40.69	18,406	+0.14(+0.35%)
Sep 20, 2019	41.00	41.08	40.55	40.55	15,108	-0.40(-0.97%)
Sep 19, 2019	41.18	41.27	40.93	40.94	26,817	-0.18(-0.44%)
Sep 18, 2019	41.38	41.38	40.82	41.12	34,139	-0.37(-0.90%)
Sep 17, 2019	41.51	41.51	41.34	41.50	58,741	-0.12(-0.28%)
Sep 16, 2019	41.60	41.71	41.54	41.61	12,102	-0.24(-0.57%)
Sep 13, 2019	41.98	42.23	41.83	41.85	28,862	-0.01(-0.02%)
Sep 12, 2019	41.98	42.07	41.64	41.86	69,250	+0.02(+0.05%)
Sep 11, 2019	41.49	41.84	41.32	41.84	32,077	+0.38(+0.93%)
Sep 10, 2019	41.11	41.46	41.02	41.46	141,731	+0.15(+0.37%)
Sep 09, 2019	41.00	41.31	41.00	41.31	74,136	+0.44(+1.08%)
Sep 06, 2019	40.92	41.10	40.84	40.87	44,387	+0.05(+0.12%)
Sep 05, 2019	40.31	40.87	40.31	40.82	20,960	+0.88(+2.21%)
Sep 04, 2019	39.51	39.96	39.51	39.93	52,565	+0.80(+2.04%)
Sep 03, 2019	39.37	39.44	38.94	39.14	90,472	-0.54(-1.35%)
Aug 30, 2019	39.90	40.00	39.58	39.68	33,030	-0.12(-0.29%)
Aug 29, 2019	39.73	39.91	39.69	39.79	95,713	+0.41(+1.05%)
Aug 28, 2019	38.73	39.42	38.70	39.38	32,915	+0.48(+1.23%)
Aug 27, 2019	39.34	39.34	38.84	38.90	23,455	-0.19(-0.49%)
Aug 26, 2019	39.07	39.15	38.83	39.09	37,751	+0.39(+1.02%)
Aug 23, 2019	39.68	39.87	38.61	38.70	49,180	-1.33(-3.33%)
Aug 22, 2019	39.92	40.13	39.68	40.03	38,813	+0.22(+0.55%)
Aug 21, 2019	39.57	39.89	39.57	39.81	81,693	+0.50(+1.27%)
Aug 20, 2019	39.45	39.46	39.27	39.31	39,714	-0.17(-0.44%)
Aug 19, 2019	39.34	39.61	39.34	39.48	20,153	+0.60(+1.56%)
Aug 16, 2019	38.43	38.95	38.43	38.88	93,151	+0.64(+1.68%)
Aug 15, 2019	38.77	38.77	38.01	38.24	869,241	-0.49(-1.26%)
Aug 14, 2019	39.53	39.53	38.62	38.73	49,798	-1.60(-3.97%)
Aug 13, 2019	39.64	40.82	39.64	40.33	40,168	+0.58(+1.45%)
Aug 12, 2019	40.14	40.14	39.67	39.75	28,067	-0.59(-1.45%)
Aug 09, 2019	40.68	40.68	40.20	40.34	45,325	-0.44(-1.08%)
Aug 08, 2019	40.29	40.79	40.29	40.78	31,036	+0.96(+2.41%)
Aug 07, 2019	39.41	39.90	39.22	39.82	26,963	+0.00(+0.00%)
Aug 06, 2019	39.61	39.86	39.33	39.82	44,908	+0.42(+1.07%)
Aug 05, 2019	39.69	39.69	39.07	39.40	113,506	-0.97(-2.40%)
Aug 02, 2019	40.53	40.59	40.20	40.37	51,993	-0.35(-0.86%)
Aug 01, 2019	41.73	41.88	40.61	40.72	38,216	-0.97(-2.34%)
Jul 31, 2019	41.93	42.07	41.28	41.69	55,968	-0.22(-0.53%)
Jul 30, 2019	41.89	41.95	41.67	41.91	20,098	-0.26(-0.62%)
Jul 29, 2019	42.32	42.32	42.00	42.17	13,094	-0.19(-0.45%)
Jul 26, 2019	42.24	42.42	42.08	42.36	33,134	+0.16(+0.38%)
Jul 25, 2019	42.27	42.45	42.14	42.20	25,779	-0.14(-0.34%)
Jul 24, 2019	41.73	42.38	41.73	42.34	44,859	+0.53(+1.26%)
Jul 23, 2019	41.65	41.85	41.49	41.82	28,628	+0.36(+0.88%)
Jul 22, 2019	41.59	41.72	41.41	41.45	33,084	-0.11(-0.25%)
Jul 19, 2019	41.77	41.96	41.56	41.56	22,610	-0.05(-0.12%)
Jul 18, 2019	41.64	41.65	41.45	41.60	15,758	-0.11(-0.25%)
Jul 17, 2019	42.19	42.19	41.71	41.71	92,860	-0.50(-1.18%)
Jul 16, 2019	42.03	42.30	42.03	42.21	127,147	+0.11(+0.25%)
Jul 15, 2019	42.10	42.23	41.92	42.10	31,954	+0.05(+0.11%)
Jul 12, 2019	41.53	42.13	41.53	42.06	29,070	+0.59(+1.44%)
Jul 11, 2019	41.40	41.51	41.22	41.46	29,399	+0.14(+0.34%)
Jul 10, 2019	41.45	41.51	41.19	41.32	111,753	+0.06(+0.15%)
Jul 09, 2019	41.27	41.34	41.17	41.26	22,930	-0.20(-0.48%)
Jul 08, 2019	41.47	41.67	41.37	41.46	120,823	-0.13(-0.30%)
Jul 05, 2019	41.33	41.60	41.23	41.59	82,210	+0.11(+0.25%)
Jul 03, 2019	41.28	41.51	41.25	41.48	27,403	+0.34(+0.82%)
Jul 02, 2019	41.21	41.23	40.98	41.14	189,171	-0.10(-0.23%)