Indicators

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

69.96 -0.81 (-1.14%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	53.50	54.04	52.22	52.32	199,043	-1.31(-2.44%)
Apr 28, 2022	52.87	53.83	52.30	53.63	144,725	+1.14(+2.17%)
Apr 27, 2022	52.47	52.91	51.97	52.49	132,403	+0.10(+0.19%)
Apr 26, 2022	53.46	53.64	52.39	52.39	82,545	-1.44(-2.67%)
Apr 25, 2022	53.22	53.89	52.32	53.82	181,937	+0.27(+0.50%)
Apr 22, 2022	54.74	54.74	53.51	53.56	2,286,915	-1.35(-2.45%)
Apr 21, 2022	55.79	56.01	54.74	54.90	274,198	-0.46(-0.83%)
Apr 20, 2022	55.05	55.72	55.05	55.37	258,927	+0.64(+1.17%)
Apr 19, 2022	53.47	54.80	53.47	54.73	88,704	+1.32(+2.47%)
Apr 18, 2022	53.38	53.78	53.16	53.41	99,330	-0.07(-0.13%)
Apr 14, 2022	53.75	54.05	53.47	53.48	86,215	-0.22(-0.40%)
Apr 13, 2022	53.09	53.73	53.09	53.69	78,171	+0.71(+1.34%)
Apr 12, 2022	53.49	54.04	52.83	52.99	76,400	-0.09(-0.17%)
Apr 11, 2022	52.94	53.82	52.94	53.08	114,626	-0.09(-0.17%)
Apr 08, 2022	53.19	53.85	52.94	53.16	94,851	-0.04(-0.07%)
Apr 07, 2022	53.20	53.43	52.51	53.20	114,275	-0.12(-0.22%)
Apr 06, 2022	53.66	53.66	52.95	53.32	216,378	-0.75(-1.38%)
Apr 05, 2022	55.04	55.23	53.92	54.07	235,367	-1.03(-1.87%)
Apr 04, 2022	55.26	55.26	54.70	55.10	272,200	-0.16(-0.28%)

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.