Indicators

Indust/Producer Dur Alphadex ETF FT (NY: FXR )

69.56 -1.03 (-1.46%)

Streaming Delayed Price Updated: 2:55 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	72.84	73.06	72.71	72.96	36,957	+0.32(+0.44%)
Mar 27, 2024	72.07	72.68	72.07	72.64	41,077	+0.92(+1.28%)
Mar 26, 2024	71.92	71.97	71.69	71.72	77,917	+0.06(+0.08%)
Mar 25, 2024	71.80	71.82	71.64	71.66	71,217	-0.08(-0.11%)
Mar 22, 2024	72.22	72.31	71.70	71.74	53,097	-0.42(-0.58%)
Mar 21, 2024	71.55	72.23	71.55	72.16	86,427	+0.91(+1.28%)
Mar 20, 2024	70.34	71.42	70.34	71.25	52,132	+0.84(+1.19%)
Mar 19, 2024	69.78	70.46	69.78	70.41	130,327	+0.54(+0.77%)
Mar 18, 2024	70.15	70.16	69.82	69.87	66,959	-0.06(-0.09%)
Mar 15, 2024	69.62	70.17	69.62	69.93	59,343	+0.16(+0.23%)
Mar 14, 2024	70.41	70.49	69.36	69.77	97,401	-0.59(-0.84%)
Mar 13, 2024	70.38	70.67	70.19	70.36	51,713	+0.05(+0.07%)
Mar 12, 2024	69.89	70.36	69.58	70.31	58,705	+0.47(+0.67%)
Mar 11, 2024	69.89	70.02	69.31	69.84	50,421	-0.20(-0.29%)
Mar 08, 2024	70.58	70.82	69.99	70.04	175,401	-0.25(-0.36%)
Mar 07, 2024	69.83	70.29	69.83	70.29	56,226	+0.70(+1.00%)
Mar 06, 2024	69.57	69.84	69.38	69.59	78,528	+0.49(+0.71%)
Mar 05, 2024	69.34	69.79	68.89	69.10	54,604	-0.55(-0.79%)
Mar 04, 2024	69.46	69.94	69.46	69.65	61,204	+0.38(+0.55%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.