Indicators

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

69.59 -1.00 (-1.42%)

Official Closing Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	53.85	54.67	53.85	54.54	271,044	+0.59(+1.09%)
Apr 27, 2023	53.19	54.01	52.99	53.96	50,817	+1.13(+2.14%)
Apr 26, 2023	53.59	53.68	52.77	52.82	135,596	-0.97(-1.81%)
Apr 25, 2023	54.41	54.41	53.79	53.80	315,081	-1.00(-1.83%)
Apr 24, 2023	54.72	55.08	54.58	54.80	198,507	+0.07(+0.13%)
Apr 21, 2023	54.91	54.97	54.45	54.73	109,399	-0.13(-0.24%)
Apr 20, 2023	54.40	55.03	54.40	54.86	220,388	+0.21(+0.38%)
Apr 19, 2023	54.66	54.75	54.28	54.65	93,666	-0.08(-0.15%)
Apr 18, 2023	54.60	54.94	54.46	54.73	88,049	+0.33(+0.60%)
Apr 17, 2023	54.24	54.46	53.99	54.40	206,692	+0.27(+0.50%)
Apr 14, 2023	54.09	54.55	53.77	54.13	392,705	-0.15(-0.27%)
Apr 13, 2023	54.18	54.43	53.52	54.28	137,888	+0.30(+0.55%)
Apr 12, 2023	54.24	54.41	53.88	53.99	125,748	+0.14(+0.26%)
Apr 11, 2023	53.51	54.11	53.51	53.85	109,863	+0.59(+1.10%)
Apr 10, 2023	52.29	53.27	52.29	53.26	170,593	+0.72(+1.38%)
Apr 06, 2023	52.63	52.77	52.38	52.54	161,648	-0.19(-0.36%)
Apr 05, 2023	53.14	53.38	52.34	52.73	308,705	-0.74(-1.39%)
Apr 04, 2023	55.21	55.21	53.28	53.47	95,793	-1.60(-2.90%)

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.