Consumer Disc Alphadex ETF FT (NY: FXD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	51.44	51.56	51.20	51.47	178,434	+0.18(+0.35%)
May 05, 2023	50.81	51.45	50.81	51.29	76,979	+1.16(+2.32%)
May 04, 2023	50.96	50.96	50.00	50.13	297,118	-1.21(-2.36%)
May 03, 2023	51.64	52.26	51.34	51.34	72,966	-0.30(-0.58%)
May 02, 2023	51.58	51.70	50.83	51.64	68,491	-0.38(-0.73%)
May 01, 2023	51.85	52.35	51.85	52.02	257,635	+0.12(+0.23%)
Apr 28, 2023	51.22	51.94	51.22	51.90	324,855	+0.65(+1.26%)
Apr 27, 2023	50.61	51.25	50.34	51.25	98,599	+0.88(+1.76%)
Apr 26, 2023	50.81	51.09	50.28	50.37	135,379	-0.40(-0.78%)
Apr 25, 2023	51.67	51.67	50.72	50.77	206,287	-1.13(-2.18%)
Apr 24, 2023	51.83	52.06	51.52	51.90	140,841	+0.08(+0.15%)
Apr 21, 2023	51.82	51.85	51.42	51.82	53,447	+0.11(+0.21%)
Apr 20, 2023	51.65	52.23	51.60	51.71	49,884	-0.21(-0.40%)
Apr 19, 2023	51.50	52.02	51.33	51.92	63,900	+0.06(+0.11%)
Apr 18, 2023	51.75	51.89	51.56	51.86	108,469	+0.43(+0.83%)
Apr 17, 2023	51.23	51.52	51.01	51.43	187,013	+0.22(+0.43%)
Apr 14, 2023	51.11	51.63	50.80	51.21	377,406	+0.16(+0.31%)
Apr 13, 2023	50.95	51.20	50.68	51.05	91,626	+0.35(+0.69%)
Apr 12, 2023	51.97	51.97	50.64	50.71	116,182	-0.82(-1.60%)
Apr 11, 2023	51.17	51.78	51.15	51.53	79,193	+0.65(+1.27%)
Apr 10, 2023	49.91	50.92	49.91	50.88	178,591	+0.76(+1.51%)
Apr 06, 2023	50.15	50.31	49.73	50.13	119,788	-0.22(-0.43%)
Apr 05, 2023	50.83	50.83	50.04	50.35	112,147	-0.80(-1.57%)
Apr 04, 2023	51.82	51.86	50.80	51.15	153,709	-0.53(-1.02%)
Apr 03, 2023	51.52	51.78	51.25	51.68	728,366	+0.08(+0.15%)
Mar 31, 2023	50.72	51.60	50.72	51.60	180,538	+1.20(+2.39%)
Mar 30, 2023	50.55	50.84	50.33	50.40	194,824	+0.29(+0.59%)
Mar 29, 2023	49.90	50.15	49.61	50.10	173,436	+0.55(+1.11%)
Mar 28, 2023	49.27	49.84	49.27	49.55	212,556	+0.42(+0.85%)
Mar 27, 2023	49.19	49.34	48.64	49.14	206,610	+0.41(+0.84%)
Mar 24, 2023	48.46	48.84	47.93	48.73	19,635,908	-0.05(-0.10%)
Mar 23, 2023	49.45	49.84	48.29	48.78	1,708,067	-0.21(-0.42%)
Mar 22, 2023	50.10	50.36	48.98	48.98	1,870,031	-1.10(-2.20%)
Mar 21, 2023	49.72	50.42	49.72	50.08	83,789	+0.99(+2.02%)
Mar 20, 2023	48.98	49.59	48.86	49.09	249,409	+0.34(+0.69%)
Mar 17, 2023	49.20	49.27	48.54	48.76	95,141	-0.81(-1.64%)
Mar 16, 2023	48.50	49.65	48.50	49.57	68,972	+0.69(+1.42%)
Mar 15, 2023	48.40	48.95	48.08	48.88	25,093	-0.61(-1.24%)
Mar 14, 2023	50.14	50.20	49.08	49.49	189,467	+0.31(+0.62%)
Mar 13, 2023	49.37	49.94	48.86	49.18	115,755	-0.94(-1.88%)
Mar 10, 2023	51.07	51.09	49.82	50.12	49,798	-1.08(-2.11%)
Mar 09, 2023	52.60	52.63	51.16	51.20	86,318	-1.40(-2.66%)
Mar 08, 2023	52.58	52.64	52.22	52.60	80,722	+0.10(+0.19%)
Mar 07, 2023	52.82	53.18	52.47	52.50	30,701	-0.32(-0.60%)
Mar 06, 2023	53.63	53.71	52.78	52.82	29,672	-0.66(-1.24%)
Mar 03, 2023	53.27	53.58	53.17	53.48	19,154	+0.62(+1.18%)
Mar 02, 2023	52.09	52.99	52.09	52.86	240,083	+0.43(+0.81%)