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

68.61 -0.20 (-0.29%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 68.82 68.89 68.42 68.61 35,307 -0.20(-0.29%)
Jun 18, 2024 68.51 68.85 68.39 68.81 29,398 +0.29(+0.42%)
Jun 17, 2024 67.81 68.56 67.70 68.52 36,052 +0.59(+0.87%)
Jun 14, 2024 68.26 68.26 67.25 67.93 32,746 -0.95(-1.38%)
Jun 13, 2024 69.14 69.14 68.31 68.88 50,081 -0.31(-0.45%)
Jun 12, 2024 69.34 69.87 69.02 69.19 41,770 +0.94(+1.38%)
Jun 11, 2024 68.55 68.55 68.02 68.25 21,788 -0.55(-0.80%)
Jun 10, 2024 68.25 68.89 68.25 68.80 33,155 +0.27(+0.39%)
Jun 07, 2024 68.52 68.94 68.30 68.53 31,456 -0.24(-0.35%)
Jun 06, 2024 69.25 69.36 68.68 68.77 51,766 -0.55(-0.79%)
Jun 05, 2024 68.84 69.34 68.55 69.32 71,481 +0.76(+1.11%)
Jun 04, 2024 69.10 69.18 68.44 68.56 199,297 -0.64(-0.92%)
Jun 03, 2024 70.33 70.33 68.65 69.20 47,813 -0.78(-1.11%)
May 31, 2024 69.51 70.00 68.97 69.98 176,367 +0.71(+1.02%)
May 30, 2024 68.85 69.38 68.82 69.27 42,273 +0.63(+0.92%)
May 29, 2024 68.99 69.05 68.64 68.64 37,333 -0.95(-1.37%)
May 28, 2024 70.77 70.77 69.50 69.59 79,668 -1.00(-1.42%)
May 24, 2024 70.35 70.63 70.23 70.59 37,722 +0.63(+0.90%)
May 23, 2024 71.10 71.24 69.91 69.96 113,177 -0.81(-1.14%)
May 22, 2024 70.91 71.09 70.51 70.77 64,212 -0.27(-0.38%)
May 21, 2024 71.19 71.19 70.82 71.04 79,935 -0.26(-0.36%)
May 20, 2024 71.19 71.47 71.19 71.30 29,295 +0.27(+0.38%)
May 17, 2024 70.94 71.16 70.81 71.03 33,090 +0.05(+0.07%)
May 16, 2024 71.62 71.70 70.98 70.98 39,808 -0.78(-1.09%)
May 15, 2024 71.85 71.87 71.64 71.76 60,335 +0.50(+0.70%)
May 14, 2024 71.32 71.43 71.05 71.26 32,100 +0.18(+0.25%)
May 13, 2024 71.70 71.76 71.06 71.08 55,225 -0.32(-0.45%)
May 10, 2024 71.53 71.63 71.30 71.40 29,575 +0.13(+0.18%)
May 09, 2024 70.72 71.28 70.68 71.27 37,701 +0.66(+0.93%)
May 08, 2024 70.32 70.64 70.30 70.61 63,392 +0.05(+0.07%)
May 07, 2024 70.55 70.79 70.55 70.56 36,852 -0.04(-0.06%)
May 06, 2024 70.14 70.61 70.14 70.60 113,715 +0.97(+1.39%)
May 03, 2024 69.84 70.09 69.41 69.63 52,679 +0.57(+0.83%)
May 02, 2024 68.82 69.22 68.16 69.06 45,249 +0.72(+1.05%)
May 01, 2024 68.43 69.42 68.23 68.34 133,750 -0.18(-0.26%)
Apr 30, 2024 69.56 69.70 68.52 68.52 48,905 -1.39(-1.99%)
Apr 29, 2024 69.63 70.01 69.62 69.91 108,189 +0.53(+0.76%)
Apr 26, 2024 69.34 69.67 69.12 69.38 67,189 +0.05(+0.07%)
Apr 25, 2024 68.88 69.52 68.38 69.33 63,971 -0.13(-0.19%)
Apr 24, 2024 69.67 70.05 68.94 69.46 64,333 -0.22(-0.32%)
Apr 23, 2024 68.85 69.82 68.85 69.68 74,425 +1.01(+1.47%)
Apr 22, 2024 68.50 69.20 68.16 68.67 110,524 +0.40(+0.59%)
Apr 19, 2024 68.13 68.66 68.01 68.27 71,299 +0.11(+0.16%)
Apr 18, 2024 68.64 69.03 67.99 68.16 71,277 -0.18(-0.26%)
Apr 17, 2024 69.05 69.18 68.15 68.34 88,696 -0.70(-1.01%)
Apr 16, 2024 69.18 69.34 68.57 69.04 77,534 -0.30(-0.43%)
Apr 15, 2024 70.55 70.98 69.17 69.34 102,034 -0.72(-1.03%)
Apr 12, 2024 70.55 70.73 69.81 70.06 201,173 -0.96(-1.35%)
Apr 11, 2024 71.00 71.24 70.49 71.02 54,331 +0.06(+0.08%)
Apr 10, 2024 71.03 71.38 70.73 70.96 52,404 -1.13(-1.57%)
Apr 09, 2024 72.46 72.46 71.40 72.09 46,451 -0.07(-0.10%)
Apr 08, 2024 72.35 72.50 72.14 72.16 46,566 +0.06(+0.08%)
Apr 05, 2024 71.50 72.26 71.50 72.10 46,294 +0.67(+0.94%)
Apr 04, 2024 72.77 72.85 71.23 71.43 116,338 -0.76(-1.05%)
Apr 03, 2024 71.48 72.28 71.48 72.19 46,583 +0.50(+0.70%)
Apr 02, 2024 71.99 72.09 71.45 71.69 75,329 -0.66(-0.91%)
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.