Dark

FHD
FIRST TRUST ALPHADEX US CONSUM
stock TSE

Inactive

Feb 12, 2021

34.07CAD+0.472%(+0.16)124

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-02-12	34.0700	34.0700	34.0700	34.0700	+0.472%	124	0.000%
2021-02-11	33.8800	33.9100	33.8800	33.9100	-0.323%	15,583	+0.472%
2021-02-08	34.0200	34.0200	34.0200	34.0200	+5.882%	300	+0.147%
2021-02-01	32.1300	32.1300	32.1300	32.1300	-0.186%	300	+6.038%
2021-01-27	32.1900	32.1900	32.1900	32.1900	+0.437%	157	+5.840%
2021-01-18	32.0400	32.0500	32.0400	32.0500	+4.126%	1,000	+6.303%
2021-01-06	30.7800	30.7800	30.7800	30.7800	+2.259%	1,307	+10.689%
2021-01-05	30.0500	30.1000	30.0500	30.1000	+1.518%	5,500	+13.189%
2020-12-03	29.6100	29.6500	29.6100	29.6500	+0.101%	200	+14.907%
2020-11-25	29.6200	29.6200	29.6200	29.6200	+2.812%	191	+15.024%
2020-11-19	28.7100	28.8100	28.7100	28.8100	+0.488%	500	+18.258%
2020-11-18	28.9000	28.9000	28.6700	28.6700	+0.880%	200	+18.835%
2020-11-16	28.4200	28.4200	28.4200	28.4200	+0.709%	100	+19.880%
2020-11-13	28.2200	28.2200	28.2200	28.2200	+1.329%	100	+20.730%
2020-11-12	27.8500	27.8500	27.8500	27.8500	-0.251%	200	+22.334%
2020-11-11	27.9000	27.9200	27.9000	27.9200	+0.831%	300	+22.027%
2020-11-10	27.6800	27.6900	27.6800	27.6900	-1.036%	400	+23.041%
2020-11-05	27.9800	27.9800	27.9800	27.9800	+2.717%	100	+21.766%
2020-11-03	27.2400	27.2400	27.2400	27.2400	+2.406%	103	+25.073%
2020-11-02	26.7600	26.7600	26.4900	26.6000	+0.681%	600	+28.083%
2020-10-30	26.3600	26.4200	26.3600	26.4200	-1.967%	200	+28.955%
2020-10-29	27.1100	27.1100	26.9500	26.9500	+0.260%	1,000	+26.419%
2020-10-28	26.9600	26.9700	26.8600	26.8800	-3.414%	1,600	+26.749%
2020-10-20	27.8300	27.8300	27.8300	27.8300	+0.433%	5,300	+22.422%
2020-10-06	27.7100	27.7100	27.7100	27.7100	+3.165%	100	+22.952%
2020-09-28	26.8600	26.8600	26.8600	26.8600	+1.665%	297	+26.843%
2020-09-11	26.3500	26.4200	26.3500	26.4200	+0.304%	2,202	+28.955%
2020-09-04	26.3400	26.3400	26.3400	26.3400	-2.625%	1,050	+29.347%
2020-09-02	27.0500	27.0500	27.0500	27.0500	-0.148%	215	+25.952%
2020-09-01	27.0900	27.0900	27.0900	27.0900	-0.258%	100	+25.766%
2020-08-28	27.1600	27.1600	27.1600	27.1600	+4.061%	100	+25.442%
2020-08-07	26.0400	26.1000	26.0400	26.1000	+4.067%	400	+30.536%
2020-07-30	25.0800	25.0800	25.0800	25.0800	-0.516%	100	+35.845%
2020-07-29	25.2100	25.2100	25.2100	25.2100	+0.840%	200	+35.145%
2020-07-27	25.0000	25.0000	25.0000	25.0000	+4.297%	100	+36.280%
2020-06-30	23.8700	23.9700	23.8700	23.9700	+2.524%	1,200	+42.136%
2020-06-26	23.4000	23.4000	23.3800	23.3800	-1.225%	600	+45.723%
2020-06-24	23.6900	23.6900	23.6700	23.6700	-2.872%	300	+43.937%
2020-06-12	23.9800	24.3700	23.9800	24.3700	-8.487%	802	+39.803%
2020-06-08	26.6300	26.6300	26.6300	26.6300	+6.605%	8,994	+27.938%
2020-06-04	25.1000	25.2500	24.9800	24.9800	+4.170%	700	+36.389%
2020-05-27	23.8100	23.9800	23.7800	23.9800	+6.625%	4,300	+42.077%
2020-05-22	22.4850	22.4900	22.4850	22.4900	+13.243%	2,005	+51.490%
2020-05-14	19.8600	19.8600	19.8600	19.8600	-7.671%	2,000	+71.551%
2020-05-11	21.5100	21.5100	21.5100	21.5100	-1.646%	148	+58.391%
2020-05-08	21.8600	21.8700	21.8600	21.8700	+7.417%	200	+55.784%
2020-04-17	20.3600	20.3600	20.3600	20.3600	+6.709%	2,300	+67.338%
2020-03-26	19.2100	19.2100	19.0000	19.0800	-2.053%	3,800	+78.564%
2020-03-25	18.2600	19.4800	18.2600	19.4800	+20.396%	11,718	+74.897%
2020-03-23	16.2000	16.2000	16.0000	16.1800	-2.354%	1,400	+110.569%
2020-03-20	16.9100	16.9500	16.5700	16.5700	-16.566%	2,460	+105.613%
2020-03-13	19.8600	19.8600	19.8600	19.8600	-15.128%	100	+71.551%
2020-03-06	23.3700	23.4000	23.3700	23.4000	-2.985%	2,500	+45.598%
2020-03-05	24.5900	24.5900	24.1000	24.1200	-3.520%	400	+41.252%
2020-03-04	25.0000	25.0000	25.0000	25.0000	-0.120%	500	+36.280%
2020-03-03	25.0900	25.0900	25.0300	25.0300	+1.295%	1,600	+36.117%
2020-03-02	24.3200	24.7100	24.3200	24.7100	+0.775%	250	+37.879%
2020-02-28	24.7300	24.7300	24.5200	24.5200	-0.285%	3,475	+38.948%
2020-02-27	24.5900	24.5900	24.5900	24.5900	-6.608%	100	+38.552%
2020-02-26	26.3000	26.3300	26.3000	26.3300	+0.114%	300	+29.396%
2020-02-25	27.0900	27.0900	26.3000	26.3000	-4.503%	285	+29.544%
2020-02-24	27.5400	27.5400	27.5400	27.5400	-2.306%	300	+23.711%
2020-02-21	28.7200	28.7200	28.1900	28.1900	-1.330%	500	+20.858%
2020-02-20	28.5700	28.5700	28.5700	28.5700	-0.695%	100	+19.251%
2020-02-19	28.6000	28.7700	28.6000	28.7700	+0.700%	200	+18.422%
2020-02-18	28.6100	28.6100	28.5700	28.5700	+0.422%	600	+19.251%
2020-02-14	28.4600	28.4600	28.4500	28.4500	-0.663%	1,600	+19.754%
2020-02-13	28.5000	28.6900	28.5000	28.6400	-0.244%	600	+18.959%
2020-02-12	28.6400	28.7100	28.6400	28.7100	+1.270%	300	+18.669%
2020-02-11	28.3400	28.4100	28.3400	28.3500	+1.467%	400	+20.176%
2020-02-07	27.9400	27.9400	27.9400	27.9400	-1.481%	100	+21.940%
2020-02-06	28.3600	28.3600	28.3600	28.3600	-0.456%	300	+20.134%
2020-02-05	28.2900	28.4900	28.2900	28.4900	+1.208%	400	+19.586%
2020-02-04	28.2900	28.3000	28.1500	28.1500	+0.608%	1,600	+21.030%
2020-02-03	27.8100	27.9800	27.7200	27.9800	+2.943%	3,700	+21.766%
2020-01-31	27.1800	27.1800	27.1800	27.1800	-1.771%	100	+25.350%
2020-01-30	27.6700	27.6700	27.6700	27.6700	-0.753%	100	+23.130%
2020-01-29	27.8200	27.8800	27.8200	27.8800	+0.180%	300	+22.202%
2020-01-28	27.8200	27.8300	27.8100	27.8300	+1.237%	300	+22.422%
2020-01-27	27.4700	27.4900	27.4700	27.4900	-2.793%	400	+23.936%
2020-01-23	28.0800	28.2800	28.0800	28.2800	-0.352%	400	+20.474%
2020-01-22	28.4600	28.4600	28.3800	28.3800	+0.603%	1,400	+20.049%
2020-01-21	28.2200	28.2200	28.2100	28.2100	-0.177%	200	+20.773%
2020-01-16	28.2500	28.2600	28.2100	28.2600	+0.641%	400	+20.559%
2020-01-14	28.1100	28.1100	28.0800	28.0800	+1.445%	215	+21.332%
2020-01-13	27.6800	27.6800	27.6800	27.6800	-1.108%	100	+23.085%
2019-12-17	27.9900	27.9900	27.9900	27.9900	+0.395%	300	+21.722%
2019-12-13	27.8800	27.8800	27.8800	27.8800	-0.429%	100	+22.202%
2019-12-12	27.9900	28.0000	27.9900	28.0000	+1.302%	2,800	+21.679%
2019-11-19	27.6400	27.6400	27.6400	27.6400	-0.576%	3,445	+23.263%
2019-11-18	27.8000	27.8000	27.8000	27.8000	+1.128%	105	+22.554%
2019-11-11	27.4900	27.4900	27.4900	27.4900	+4.764%	100	+23.936%
2019-10-11	26.2500	26.2500	26.2400	26.2400	+1.903%	3,500	+29.840%
2019-10-08	25.7700	25.7700	25.7500	25.7500	-1.905%	4,700	+32.311%
2019-09-24	26.2500	26.2500	26.2500	26.2500	-3.422%	2,800	+29.790%
2019-09-12	27.1800	27.1800	27.1800	27.1800	+1.798%	3,600	+25.350%
2019-09-10	26.7000	26.7000	26.7000	26.7000	-0.522%	100	+27.603%
2019-07-22	26.8400	26.8400	26.8400	26.8400	+0.751%	500	+26.937%
2019-07-10	26.6400	26.6400	26.6400	26.6400	+1.679%	465	+27.890%
2019-06-06	26.2000	26.2000	26.2000	26.2000	+0.153%	105	+30.038%
2019-05-23	26.1600	26.1600	26.1600	26.1600	-6.034%	100	+30.237%
2019-05-02	27.8400	27.8400	27.8400	27.8400	-1.136%	200	+22.378%
2019-04-29	28.1600	28.1600	28.1600	28.1600	+1.697%	100	+20.987%
2019-04-11	27.6900	27.6900	27.6900	27.6900	+4.926%	100	+23.041%
2019-02-15	26.3900	26.3900	26.3900	26.3900	+2.805%	200	+29.102%
2019-02-07	25.6400	25.6700	25.6400	25.6700	+4.434%	4,000	+32.723%
2019-01-10	24.5800	24.5800	24.5800	24.5800	+8.617%	1,000	+38.609%
2018-12-24	22.6500	22.6500	22.6300	22.6300	-3.825%	200	+50.552%
2018-12-21	23.5300	23.5300	23.5300	23.5300	+0.728%	100	+44.794%
2018-12-20	23.3200	23.3900	23.2900	23.3600	-2.055%	500	+45.848%
2018-12-19	23.8500	23.8500	23.8500	23.8500	-1.811%	4,000	+42.851%
2018-12-18	24.2900	24.2900	24.2900	24.2900	+1.420%	337	+40.263%
2018-12-17	24.2500	24.2500	23.9500	23.9500	-2.879%	1,400	+42.255%
2018-12-13	24.6600	24.6600	24.6600	24.6600	+0.081%	100	+38.159%
2018-12-10	24.6400	24.6400	24.6400	24.6400	-4.607%	100	+38.271%
2018-12-05	25.6100	25.8300	25.6100	25.8300	+1.773%	200	+31.901%
2018-12-04	25.3800	25.3800	25.3800	25.3800	-2.460%	100	+34.240%
2018-11-29	25.9800	26.0200	25.9800	26.0200	+3.172%	200	+30.938%
2018-11-26	25.3400	25.3400	25.2200	25.2200	-0.513%	1,200	+35.091%
2018-11-19	25.3500	25.3500	25.3500	25.3500	+0.118%	516	+34.398%
2018-11-16	25.2600	25.3200	25.2600	25.3200	-2.690%	1,500	+34.558%
2018-11-09	26.0800	26.0800	26.0200	26.0200	-0.801%	1,417	+30.938%
2018-11-08	26.2300	26.2300	26.2300	26.2300	+1.667%	200	+29.889%
2018-11-05	25.8000	25.8000	25.8000	25.8000	+0.742%	100	+32.054%
2018-11-01	25.6100	25.6100	25.6100	25.6100	+5.739%	300	+33.034%
2018-10-29	24.9500	24.9500	24.2200	24.2200	-0.329%	803	+40.669%
2018-10-26	24.3500	24.3500	24.3000	24.3000	-1.818%	700	+40.206%
2018-10-25	24.7000	24.7500	24.6500	24.7500	-0.523%	400	+37.657%
2018-10-23	24.8800	24.8800	24.8800	24.8800	-1.387%	1,000	+36.937%
2018-10-15	25.2300	25.2300	25.2300	25.2300	+0.719%	180	+35.038%
2018-10-12	25.0200	25.0500	25.0200	25.0500	-1.300%	633	+36.008%
2018-10-10	25.3800	25.3800	25.3800	25.3800	-2.609%	700	+34.240%
2018-10-02	26.0600	26.0600	26.0600	26.0600	-2.030%	100	+30.737%
2018-10-01	26.6000	26.6000	26.6000	26.6000	-0.412%	100	+28.083%
2018-09-28	26.7100	26.7100	26.7100	26.7100	-1.874%	190	+27.555%
2018-09-19	27.2200	27.2200	27.2200	27.2200	-0.729%	2,800	+25.165%
2018-09-06	27.4700	27.4700	27.4200	27.4200	+1.330%	385	+24.252%
2018-08-28	27.0600	27.0600	27.0600	27.0600	+1.462%	300	+25.905%
2018-08-15	26.6700	26.6700	26.6700	26.6700	+0.188%	500	+27.747%
2018-08-07	26.3800	26.6200	26.3800	26.6200	+1.063%	5,400	+27.986%
2018-07-25	26.3400	26.3400	26.3400	26.3400	-3.939%	1,000	+29.347%
2018-07-19	27.4200	27.4200	27.4200	27.4200	+1.556%	100	+24.252%
2018-07-09	27.0000	27.0000	27.0000	27.0000	0.000%	667	+26.185%
2018-06-27	27.0100	27.0100	27.0000	27.0000	-2.386%	205	+26.185%
2018-06-21	27.6600	27.6600	27.6600	27.6600	+0.838%	100	+23.174%
2018-06-19	27.4500	27.4500	27.4300	27.4300	+3.392%	5,800	+24.207%
2018-06-08	26.5300	26.5300	26.5300	26.5300	+0.038%	710	+28.421%
2018-06-07	26.5200	26.5200	26.5200	26.5200	+4.533%	100	+28.469%
2018-05-30	25.3700	25.3700	25.3700	25.3700	+2.754%	300	+34.292%
2018-05-10	24.7300	24.7300	24.6900	24.6900	-0.202%	2,150	+37.991%
2018-05-02	24.7400	24.7400	24.7400	24.7400	-1.434%	175	+37.712%
2018-04-19	25.1000	25.1000	25.1000	25.1000	+1.210%	225	+35.737%
2018-04-12	24.8000	24.8000	24.8000	24.8000	+0.854%	100	+37.379%
2018-04-04	24.5800	24.5900	24.5800	24.5900	-1.403%	400	+38.552%
2018-03-27	25.0400	25.0400	24.9400	24.9400	-0.120%	762	+36.608%
2018-03-23	24.9700	24.9700	24.9700	24.9700	-3.479%	935	+36.444%
2018-03-21	25.8700	25.8700	25.8700	25.8700	-1.747%	160	+31.697%
2018-03-13	26.3300	26.3300	26.3300	26.3300	+1.896%	100	+29.396%
2018-02-27	25.8400	25.8400	25.8400	25.8400	-0.077%	100	+31.850%
2018-02-23	25.8600	25.8600	25.8600	25.8600	-0.538%	100	+31.748%
2018-02-21	26.0500	26.0500	26.0000	26.0000	+3.462%	300	+31.038%
2018-02-09	24.8100	25.1300	24.8100	25.1300	-0.238%	800	+35.575%
2018-02-08	25.5300	25.5300	25.1900	25.1900	-1.370%	900	+35.252%
2018-02-07	25.5400	25.5400	25.5400	25.5400	-0.039%	100	+33.399%
2018-02-06	24.6500	25.5500	24.6500	25.5500	+0.078%	1,100	+33.346%
2018-02-05	25.5100	25.6700	24.6500	25.5300	-0.078%	1,044	+33.451%
2018-02-02	25.6100	25.6100	25.5500	25.5500	-1.389%	200	+33.346%
2018-01-31	26.0000	26.0000	25.9100	25.9100	-2.116%	200	+31.494%
2018-01-29	26.4700	26.4700	26.4700	26.4700	-0.038%	100	+28.712%
2018-01-19	26.4800	26.4800	26.4800	26.4800	+2.995%	1,200	+28.663%
2018-01-09	25.8800	25.8800	25.7100	25.7100	0.000%	300	+32.517%
2017-12-27	25.7100	25.7100	25.7100	25.7100	-0.233%	115	+32.517%
2017-12-15	25.7600	25.7700	25.7600	25.7700	+0.703%	3,400	+32.208%
2017-12-13	25.5900	25.5900	25.5900	25.5900	-1.006%	100	+33.138%
2017-12-12	25.8500	25.8500	25.8500	25.8500	+2.417%	100	+31.799%
2017-12-06	25.1800	25.2400	25.1800	25.2400	+0.159%	200	+34.984%
2017-12-04	25.2000	25.2000	25.2000	25.2000	+0.760%	100	+35.198%
2017-12-01	24.7800	25.0100	24.7800	25.0100	-1.263%	200	+36.226%
2017-11-30	25.3300	25.3300	25.3300	25.3300	-0.118%	100	+34.505%
2017-11-29	25.3000	25.3600	25.3000	25.3600	+4.276%	500	+34.345%
2017-11-21	24.3200	24.3200	24.3200	24.3200	+3.401%	100	+40.090%
2017-11-14	23.5200	23.5200	23.5200	23.5200	-0.170%	100	+44.855%
2017-11-13	23.5600	23.5600	23.5600	23.5600	+0.469%	200	+44.610%
2017-11-10	23.4400	23.4500	23.4400	23.4500	-1.924%	18,600	+45.288%
2017-11-01	23.8700	23.9100	23.8700	23.9100	-0.042%	500	+42.493%
2017-10-30	23.5500	23.9200	23.5500	23.9200	+0.504%	200	+42.433%
2017-10-27	23.8000	23.8000	23.8000	23.8000	+0.337%	200	+43.151%
2017-10-25	23.7000	23.7800	23.7000	23.7200	+3.536%	300	+43.634%
2017-10-20	23.1700	23.1700	22.9100	22.9100	0.000%	400	+48.712%
2017-10-19	22.9100	22.9100	22.9100	22.9100	0.000%	100	+48.712%
2017-10-17	22.9100	22.9100	22.9100	22.9100	+2.004%	100	+48.712%
2017-09-25	22.4600	22.4600	22.4600	22.4600	+2.417%	4,003	+51.692%
2017-09-05	21.9300	21.9300	21.9300	21.9300	-0.769%	95,201	+55.358%
2017-08-31	22.1600	22.1600	22.1000	22.1000	-0.090%	300	+54.163%
2017-08-30	22.1200	22.1200	22.1200	22.1200	-1.689%	200	+54.024%
2017-07-25	22.5000	22.5000	22.5000	22.5000	-0.531%	450	+51.422%
2017-07-20	22.6200	22.6200	22.6200	22.6200	+0.444%	100	+50.619%
2017-07-14	22.5200	22.5200	22.5200	22.5200	0.000%	156	+51.288%
2017-07-07	22.5200	22.5200	22.5200	22.5200	-3.431%	200	+51.288%
2017-06-27	23.3600	23.3600	23.3200	23.3200	-0.043%	400	+46.098%
2017-06-23	23.3300	23.3300	23.3300	23.3300	-0.214%	2,000	+46.035%
2017-06-20	23.3800	23.3800	23.3800	23.3800	-1.806%	140	+45.723%
2017-06-09	23.8100	23.8100	23.8100	23.8100	+0.042%	100	+43.091%
2017-06-06	23.8000	23.8000	23.8000	23.8000	+1.234%	100	+43.151%
2017-05-29	23.5100	23.5100	23.5100	23.5100	-0.381%	100	+44.917%
2017-05-25	23.6000	23.6000	23.6000	23.6000	+0.340%	101	+44.364%
2017-05-23	23.5200	23.5200	23.5200	23.5200	+0.213%	2,040	+44.855%
2017-05-19	23.4700	23.4700	23.4700	23.4700	+0.043%	219	+45.164%
2017-05-17	23.4600	23.4600	23.4600	23.4600	-4.323%	100	+45.226%
2017-05-09	24.5200	24.5200	24.5200	24.5200	+1.113%	2,500	+38.948%
2017-05-03	24.2500	24.2500	24.2500	24.2500	-0.615%	303	+40.495%
2017-04-27	24.4000	24.4000	24.4000	24.4000	+5.172%	1,000	+39.631%
2017-04-18	23.2000	23.2000	23.2000	23.2000	+0.043%	300	+46.853%
2017-04-05	23.1900	23.1900	23.1900	23.1900	-1.779%	454	+46.917%
2017-03-15	23.6100	23.6100	23.6100	23.6100	-0.169%	200	+44.303%
2017-03-09	23.6500	23.6500	23.6500	23.6500	-0.211%	4,000	+44.059%
2017-03-02	23.7000	23.7000	23.7000	23.7000	+2.111%	3,523	+43.755%
2017-02-28	23.2100	23.2100	23.2100	23.2100	+1.575%	100	+46.790%
2017-02-17	22.8500	22.8500	22.8500	22.8500	-0.522%	350	+49.103%
2017-02-15	22.9700	22.9700	22.9700	22.9700	+0.657%	4,061	+48.324%
2017-02-14	22.8200	22.8200	22.8200	22.8200	+0.973%	200	+49.299%
2017-02-08	22.6000	22.6000	22.6000	22.6000	+1.710%	323	+50.752%
2017-01-31	22.2200	22.2200	22.2200	22.2200	-2.028%	300	+53.330%
2017-01-27	22.6800	22.6800	22.6800	22.6800	+0.132%	400	+50.220%
2017-01-20	22.6500	22.6500	22.6500	22.6500	+0.711%	100	+50.419%
2017-01-18	22.4800	22.4900	22.4800	22.4900	+0.402%	1,100	+51.490%
2017-01-17	22.4000	22.4000	22.4000	22.4000	-0.223%	200	+52.098%
2017-01-13	22.4500	22.4500	22.4500	22.4500	-0.532%	200	+51.759%
2017-01-11	22.5700	22.5700	22.5700	22.5700	-0.616%	100	+50.953%
2017-01-10	22.7100	22.7100	22.7100	22.7100	+0.620%	200	+50.022%
2017-01-09	22.5700	22.5700	22.5700	22.5700	-0.922%	100	+50.953%
2017-01-05	19.2400	22.7800	19.2300	22.7800	-1.598%	1,000	+49.561%
2017-01-04	23.1500	23.1500	23.1500	23.1500	+1.048%	200	+47.171%
2016-12-30	23.0100	23.0100	22.9100	22.9100	-2.676%	311	+48.712%
2016-12-20	23.5400	23.5400	23.5400	23.5400	+0.298%	400	+44.732%
2016-12-14	23.7500	23.7600	23.2000	23.4700	+0.428%	700	+45.164%
2016-12-13	23.3700	23.3700	23.3700	23.3700	-1.724%	600	+45.785%
2016-12-07	23.7800	23.7800	23.7800	23.7800	+3.843%	100	+43.272%
2016-12-02	23.1000	23.1000	22.9000	22.9000	-0.608%	1,500	+48.777%
2016-12-01	23.0600	23.0600	23.0400	23.0400	-1.201%	1,000	+47.873%
2016-11-28	23.3200	23.3200	23.3200	23.3200	-0.681%	200	+46.098%
2016-11-22	23.4800	23.4800	23.4800	23.4800	+1.557%	1,200	+45.102%
2016-11-21	23.1600	23.1600	23.1200	23.1200	+1.226%	900	+47.362%
2016-11-16	22.8400	22.8400	22.8400	22.8400	+1.062%	142	+49.168%
2016-11-11	22.6000	22.6000	22.6000	22.6000	+0.044%	200	+50.752%
2016-11-10	22.4900	22.5900	22.4900	22.5900	+4.342%	800	+50.819%
2016-11-07	21.6500	21.6500	21.6500	21.6500	-1.187%	120	+57.367%
2016-10-28	21.9100	21.9100	21.9100	21.9100	-1.528%	200	+55.500%
2016-10-11	22.2500	22.2500	22.2500	22.2500	+0.270%	309	+53.124%
2016-09-12	22.1900	22.1900	22.1900	22.1900	-2.247%	130	+53.538%
2016-08-11	22.7000	22.7000	22.7000	22.7000	+0.044%	100	+50.088%
2016-08-05	22.5700	22.6900	22.5700	22.6900	+1.069%	200	+50.154%
2016-07-21	22.4500	22.4500	22.4500	22.4500	+1.722%	100	+51.759%
2016-07-13	22.0700	22.0700	22.0700	22.0700	+0.318%	100	+54.372%
2016-07-11	22.0000	22.0000	22.0000	22.0000	+3.335%	170	+54.864%
2016-07-07	21.3400	21.3400	21.2900	21.2900	+3.651%	400	+60.028%
2016-06-28	20.5400	20.5400	20.5400	20.5400	-5.302%	100	+65.871%
2016-06-01	21.7300	21.7300	21.6900	21.6900	+2.943%	300	+57.077%
2016-05-20	21.0700	21.0700	21.0700	21.0700	+0.286%	148	+61.699%
2016-05-19	21.0100	21.0100	21.0100	21.0100	-2.776%	100	+62.161%
2016-04-26	21.6100	21.6100	21.6100	21.6100	-0.552%	145	+57.658%
2016-04-21	21.7300	21.7300	21.7300	21.7300	+0.184%	140	+56.788%
2016-04-20	21.6900	21.6900	21.6900	21.6900	-1.139%	100	+57.077%
2016-04-18	21.9400	21.9400	21.9400	21.9400	+0.504%	200	+55.287%
2016-04-15	21.8300	21.8300	21.8300	21.8300	+0.645%	100	+56.070%
2016-04-08	21.6900	21.6900	21.6900	21.6900	-2.341%	100	+57.077%
2016-04-06	22.1800	22.2100	22.1800	22.2100	-0.448%	200	+53.399%
2016-04-04	22.3100	22.3100	22.3100	22.3100	+0.135%	100	+52.712%
2016-03-31	22.2800	22.2800	22.2800	22.2800	-0.090%	200	+52.917%
2016-03-30	22.3000	22.3000	22.3000	22.3000	+0.768%	100	+52.780%
2016-03-24	22.1300	22.1300	22.1300	22.1300	-0.090%	600	+53.954%
2016-03-22	22.1500	22.1500	22.1500	22.1500	+0.957%	400	+53.815%
2016-03-17	21.9400	21.9400	21.9400	21.9400	-1.438%	792	+55.287%
2016-03-14	22.3200	22.3200	22.2600	22.2600	+2.298%	305	+53.055%
2016-02-23	21.7600	21.7600	21.7600	21.7600	+1.209%	100	+56.572%
2016-02-22	21.5000	21.5000	21.5000	21.5000	+0.467%	100	+58.465%
2016-02-18	21.4000	21.4000	21.4000	21.4000	+5.836%	100	+59.206%
2016-02-11	20.2300	20.2300	20.2200	20.2200	-0.882%	3,600	+68.497%
2016-02-10	20.4000	20.4000	20.4000	20.4000	+2.410%	101	+67.010%
2016-02-09	19.9200	19.9200	19.9200	19.9200	-7.133%	1,703	+71.034%
2016-02-03	21.4500	21.4500	21.4500	21.4500	-2.144%	1,500	+58.834%
2016-01-14	21.9300	21.9300	21.9200	21.9200	-0.364%	1,680	+55.429%
2016-01-13	22.0000	22.0000	22.0000	22.0000	-1.168%	100	+54.864%
2016-01-11	22.1000	22.2600	22.1000	22.2600	-2.326%	8,156	+53.055%
2016-01-06	22.7900	22.7900	22.7900	22.7900	-1.085%	100	+49.495%
2015-12-31	23.0400	23.0400	23.0400	23.0400	-1.073%	100	+47.873%
2015-12-24	23.2900	23.2900	23.2900	23.2900	-1.020%	240	+46.286%
2015-12-17	23.5300	23.5300	23.5300	23.5300	+1.161%	100	+44.794%
2015-12-16	23.2300	23.2600	23.2300	23.2600	+2.603%	600	+46.475%
2015-12-07	22.6700	22.6700	22.6700	22.6700	-0.132%	100	+50.287%
2015-12-03	22.7000	22.7000	22.7000	22.7000	-1.132%	100	+50.088%
2015-12-02	23.2000	23.2000	22.9600	22.9600	-1.922%	241	+48.389%
2015-12-01	23.4100	23.4100	23.4100	23.4100	+1.650%	3,800	+45.536%
2015-11-30	23.0300	23.0300	23.0300	23.0300	-0.217%	100	+47.937%
2015-11-25	23.0800	23.0800	23.0800	23.0800	+0.391%	200	+47.617%
2015-11-24	22.9900	22.9900	22.9900	22.9900	-1.076%	100	+48.195%
2015-11-23	23.2400	23.2400	23.2400	23.2400	+1.840%	1,000	+46.601%
2015-11-20	22.8200	22.8200	22.8200	22.8200	+3.680%	249	+49.299%
2015-11-13	22.0000	22.0100	22.0000	22.0100	-3.760%	200	+54.793%
2015-11-09	22.8800	22.8800	22.8700	22.8700	-1.507%	1,935	+48.972%
2015-11-06	23.2200	23.2200	23.2200	23.2200	+1.176%	117	+46.727%
2015-11-03	23.0000	23.0000	22.9500	22.9500	+0.131%	247	+48.453%
2015-10-27	22.9300	22.9300	22.9200	22.9200	+1.058%	258	+48.647%
2015-10-21	22.6800	22.6800	22.6800	22.6800	+0.980%	188	+50.220%
2015-10-14	22.4600	22.4600	22.4600	22.4600	-0.266%	150	+51.692%
2015-10-05	22.5200	22.5200	22.5200	22.5200	-0.618%	4,544	+51.288%
2015-09-24	22.6600	22.6600	22.6600	22.6600	-1.521%	100	+50.353%
2015-09-16	23.0100	23.0100	23.0100	23.0100	+0.965%	400	+48.066%
2015-08-28	22.7900	22.7900	22.7900	22.7900	+2.797%	420	+49.495%
2015-08-25	22.4100	22.4100	22.1700	22.1700	+1.094%	5,150	+53.676%
2015-08-24	21.9300	21.9300	21.9300	21.9300	-7.037%	304	+55.358%
2015-08-19	23.5800	23.5900	23.5800	23.5900	-0.632%	2,200	+44.426%
2015-08-18	23.7400	23.7400	23.7400	23.7400	+1.453%	100	+43.513%
2015-08-14	23.4000	23.4000	23.4000	23.4000	-0.298%	399	+45.598%
2015-08-13	23.5000	23.5000	23.4700	23.4700	+1.866%	200	+45.164%
2015-08-12	22.9400	23.0400	22.9400	23.0400	-1.328%	4,569	+47.873%
2015-08-07	23.3500	23.3500	23.3500	23.3500	+0.215%	370	+45.910%
2015-08-06	23.7600	23.7600	23.2000	23.3000	-2.510%	1,400	+46.223%
2015-08-05	24.0100	24.0100	23.8600	23.9000	+1.057%	3,400	+42.552%
2015-07-31	23.6500	23.6500	23.6500	23.6500	+0.595%	300	+44.059%
2015-07-30	23.5100	23.5100	23.5100	23.5100	+0.128%	2,300	+44.917%
2015-07-24	23.4800	23.4800	23.4800	23.4800	+0.557%	1,235	+45.102%
2015-07-17	23.3500	23.3500	23.3500	23.3500	+0.995%	400	+45.910%
2015-07-13	22.7800	23.1200	22.7800	23.1200	+0.522%	500	+47.362%
2015-07-09	23.0000	23.0000	23.0000	23.0000	+1.905%	100	+48.130%
2015-07-08	22.5700	22.5700	22.5700	22.5700	+2.358%	100	+50.953%
2015-06-17	22.0500	22.0500	22.0500	22.0500	-0.226%	100	+54.512%
2015-06-16	22.1000	22.1000	22.1000	22.1000	+0.638%	400	+54.163%
2015-06-09	21.9600	21.9600	21.9600	21.9600	-0.947%	100	+55.146%
2015-05-26	22.1700	22.1700	22.1700	22.1700	+4.280%	237	+53.676%
2015-05-06	21.2700	21.2700	21.2600	21.2600	-1.937%	550	+60.254%
2015-05-04	21.6800	21.6800	21.6800	21.6800	+1.832%	100	+57.149%
2015-04-30	21.4800	21.5000	21.2900	21.2900	-0.234%	1,700	+60.028%
2015-04-29	21.4700	21.4700	21.3300	21.3400	-4.090%	10,921	+59.653%
2015-04-24	22.2500	22.2500	22.2500	22.2500	+0.180%	100	+53.124%
2015-04-23	22.2100	22.2100	22.2100	22.2100	-2.245%	400	+53.399%
2015-04-14	22.7200	22.7200	22.7200	22.7200	-1.217%	300	+49.956%
2015-04-13	23.0000	23.0000	23.0000	23.0000	0.000%	200	+48.130%
2015-04-10	23.0000	23.0000	23.0000	23.0000	-1.203%	400	+48.130%
2015-04-01	23.2800	23.2800	23.2800	23.2800	+2.872%	645	+46.349%
2015-03-25	22.6900	22.6900	22.6300	22.6300	-2.162%	630	+50.552%
2015-03-20	23.1400	23.1400	23.1300	23.1300	+1.048%	1,280	+47.298%
2015-03-13	22.8900	22.8900	22.8900	22.8900	+1.508%	4,811	+48.842%
2015-03-06	22.5500	22.5500	22.5500	22.5500	+0.715%	2,245	+51.086%
2015-03-05	22.5300	22.5300	22.3900	22.3900	-0.621%	2,494	+52.166%
2015-03-03	22.5300	22.5300	22.5300	22.5300	-0.836%	3,087	+51.221%
2015-03-02	22.7200	22.7200	22.7200	22.7200	+1.023%	1,408	+49.956%
2015-02-27	22.5000	22.5000	22.4900	22.4900	+0.134%	3,142	+51.490%
2015-02-24	22.4600	22.4600	22.4600	22.4600	+2.184%	358	+51.692%
2015-02-17	21.9800	21.9800	21.9800	21.9800	-0.408%	190	+55.005%
2015-02-12	22.0000	22.0700	22.0000	22.0700	-0.541%	471	+54.372%
2015-02-11	22.1900	22.1900	22.1900	22.1900	+0.316%	209	+53.538%
2015-02-10	22.1200	22.1200	22.1200	22.1200	+1.468%	270	+54.024%
2015-01-27	21.8500	21.8500	21.8000	21.8000	+1.632%	1,425	+56.284%
2015-01-22	21.4500	21.4500	21.4500	21.4500	+1.611%	579	+58.834%
2015-01-21	21.1100	21.1100	21.1100	21.1100	+0.428%	236	+61.393%
2015-01-20	21.0700	21.0700	21.0200	21.0200	-0.755%	200	+62.084%
2015-01-15	21.1800	21.1800	21.1800	21.1800	-0.889%	570	+60.859%
2015-01-14	21.9000	21.9000	21.3700	21.3700	-2.420%	490	+59.429%
2015-01-13	21.9000	21.9000	21.9000	21.9000	+0.046%	300	+55.571%
2015-01-08	21.8400	21.8900	21.8400	21.8900	+1.672%	900	+55.642%
2015-01-05	21.5300	21.5300	21.5300	21.5300	-1.102%	4,000	+58.244%
2015-01-02	22.0000	22.0000	21.7400	21.7700	-0.955%	755	+56.500%
2014-12-30	21.9800	21.9800	21.9800	21.9800	+4.667%	200	+55.005%
2014-12-16	21.0000	21.0000	21.0000	21.0000	-3.092%	200	+62.238%
2014-12-08	21.7000	21.7200	21.6700	21.6700	+0.324%	3,100	+57.222%
2014-12-02	21.6000	21.6000	21.6000	21.6000	-0.690%	235	+57.731%
2014-12-01	21.7500	21.7500	21.7500	21.7500	+0.369%	350	+56.644%
2014-11-27	21.7100	21.7100	21.6700	21.6700	0.000%	700	+57.222%

.dark-mode .GYVHmB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GYVHmB{ color: #333333; background-color: white; border: 2px solid #333333; }FHDFIRST TRUST ALPHADEX US CONSUMstock TSE

FHD
FIRST TRUST ALPHADEX US CONSUM
stock TSE