Consumer Disc Alphadex ETF FT (NY: FXD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	31.75	31.79	31.61	31.75	337,233	+0.04(+0.12%)
May 27, 2016	31.48	31.71	31.71	31.71	258,582	+0.25(+0.80%)
May 26, 2016	31.59	31.64	31.42	31.46	635,670	+0.06(+0.18%)
May 25, 2016	31.20	31.47	31.20	31.40	376,541	+0.22(+0.72%)
May 24, 2016	30.85	31.26	30.85	31.18	1,246,428	+0.35(+1.15%)
May 23, 2016	30.91	31.09	30.82	30.82	359,597	-0.14(-0.45%)
May 20, 2016	30.71	31.01	30.55	30.96	280,202	+0.32(+1.03%)
May 19, 2016	30.48	30.72	30.42	30.65	554,839	+0.11(+0.37%)
May 18, 2016	30.65	30.77	30.39	30.54	590,805	-0.27(-0.88%)
May 17, 2016	31.00	31.18	30.72	30.81	327,848	-0.27(-0.87%)
May 16, 2016	30.85	31.17	30.83	31.08	355,271	+0.21(+0.66%)
May 13, 2016	31.20	31.35	30.86	30.87	732,003	-0.37(-1.19%)
May 12, 2016	31.33	31.41	31.04	31.24	480,816	-0.02(-0.06%)
May 11, 2016	31.84	31.84	31.25	31.26	657,952	-1.02(-3.15%)
May 10, 2016	32.13	32.30	32.06	32.28	387,862	+0.19(+0.58%)
May 09, 2016	31.94	32.20	31.94	32.09	178,704	+0.16(+0.50%)
May 06, 2016	31.73	31.95	31.56	31.93	219,125	+0.13(+0.41%)
May 05, 2016	32.07	32.13	31.79	31.80	220,351	-0.32(-0.99%)
May 04, 2016	32.13	32.35	31.99	32.12	251,476	-0.17(-0.52%)
May 03, 2016	32.44	32.45	32.16	32.29	270,195	-0.35(-1.09%)
May 02, 2016	32.43	32.68	32.34	32.64	316,688	+0.34(+1.07%)
Apr 29, 2016	32.48	32.48	32.03	32.30	317,796	-0.19(-0.57%)
Apr 28, 2016	32.74	32.91	32.44	32.48	187,366	-0.48(-1.44%)
Apr 27, 2016	32.79	33.03	32.77	32.96	257,176	+0.12(+0.37%)
Apr 26, 2016	32.59	32.85	32.59	32.84	193,477	+0.29(+0.89%)
Apr 25, 2016	32.49	32.56	32.40	32.55	320,427	-0.05(-0.14%)
Apr 22, 2016	32.64	32.74	32.48	32.60	337,374	-0.02(-0.06%)
Apr 21, 2016	32.90	32.91	32.59	32.62	225,473	-0.16(-0.48%)
Apr 20, 2016	32.74	32.90	32.61	32.77	1,611,214	+0.02(+0.06%)
Apr 19, 2016	32.83	32.99	32.62	32.75	466,685	-0.02(-0.06%)
Apr 18, 2016	32.50	32.77	32.50	32.77	906,579	+0.22(+0.69%)
Apr 15, 2016	32.46	32.58	32.41	32.55	280,879	+0.08(+0.26%)
Apr 14, 2016	32.68	32.68	32.41	32.47	460,695	-0.19(-0.57%)
Apr 13, 2016	32.17	32.67	32.17	32.65	345,732	+0.63(+1.98%)
Apr 12, 2016	31.84	32.08	31.73	32.02	229,169	+0.20(+0.62%)
Apr 11, 2016	32.10	32.24	31.82	31.82	471,225	-0.14(-0.44%)
Apr 08, 2016	32.17	32.17	31.87	31.96	454,391	-0.04(-0.12%)
Apr 07, 2016	32.36	32.44	31.84	32.00	338,396	-0.49(-1.52%)
Apr 06, 2016	32.20	32.51	32.13	32.49	306,854	+0.28(+0.87%)
Apr 05, 2016	32.27	32.36	32.16	32.21	320,708	-0.26(-0.80%)
Apr 04, 2016	32.88	32.90	32.46	32.48	920,881	-0.40(-1.22%)
Apr 01, 2016	32.65	32.90	32.49	32.88	406,202	+0.07(+0.23%)
Mar 31, 2016	32.80	32.91	32.71	32.80	229,599	+0.02(+0.07%)
Mar 30, 2016	32.84	32.91	32.69	32.78	344,354	+0.07(+0.21%)
Mar 29, 2016	32.22	32.71	32.22	32.71	578,191	+0.43(+1.33%)
Mar 28, 2016	32.14	32.41	32.06	32.28	1,235,216	+0.25(+0.79%)
Mar 24, 2016	31.90	32.03	32.03	32.03	324,863	-0.01(-0.03%)
Mar 23, 2016	32.30	32.30	32.04	32.04	301,610	-0.33(-1.02%)
Mar 22, 2016	32.38	32.49	32.21	32.37	347,896	-0.16(-0.49%)
Mar 21, 2016	32.51	32.66	32.42	32.52	315,867	-0.04(-0.11%)
Mar 18, 2016	32.50	32.72	32.46	32.56	376,259	+0.15(+0.46%)
Mar 17, 2016	32.21	32.51	32.14	32.41	519,952	+0.16(+0.50%)
Mar 16, 2016	31.91	32.27	31.90	32.25	422,247	+0.26(+0.81%)
Mar 15, 2016	32.01	32.10	31.90	31.99	146,340	-0.19(-0.59%)
Mar 14, 2016	32.08	32.26	32.07	32.18	292,724	-0.00(-0.01%)
Mar 11, 2016	31.91	32.20	31.87	32.18	180,447	+0.52(+1.63%)
Mar 10, 2016	31.78	31.91	31.35	31.67	355,053	-0.01(-0.03%)
Mar 09, 2016	31.62	31.71	31.43	31.68	265,671	+0.24(+0.77%)
Mar 08, 2016	31.68	31.72	31.41	31.44	279,212	-0.38(-1.20%)
Mar 07, 2016	31.70	31.97	31.64	31.82	1,391,130	-0.03(-0.09%)
Mar 04, 2016	31.76	31.97	31.70	31.85	285,452	+0.07(+0.20%)
Mar 03, 2016	31.39	31.80	31.37	31.78	371,013	+0.34(+1.09%)
Mar 02, 2016	31.31	31.45	31.18	31.44	217,032	+0.03(+0.09%)