Indicators

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

71.03 +0.05 (+0.07%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	68.91	69.08	68.50	68.76	61,887	+0.18(+0.26%)
Feb 28, 2024	68.02	68.70	68.00	68.58	45,346	+0.38(+0.56%)
Feb 27, 2024	68.20	68.29	67.92	68.20	55,363	+0.15(+0.22%)
Feb 26, 2024	68.08	68.29	67.97	68.05	96,087	-0.17(-0.25%)
Feb 23, 2024	67.93	68.31	67.72	68.22	123,616	+0.61(+0.90%)
Feb 22, 2024	67.10	67.69	67.10	67.61	62,421	+1.00(+1.50%)
Feb 21, 2024	66.22	66.65	66.20	66.61	77,143	+0.23(+0.35%)
Feb 20, 2024	66.10	66.44	66.04	66.38	49,910	-0.19(-0.29%)
Feb 16, 2024	66.84	67.12	66.53	66.57	39,050	-0.51(-0.76%)
Feb 15, 2024	66.87	67.08	66.63	67.08	26,244	+0.64(+0.96%)
Feb 14, 2024	65.99	66.55	65.82	66.44	149,354	+0.98(+1.50%)
Feb 13, 2024	65.72	65.90	65.01	65.46	71,465	-1.63(-2.43%)
Feb 12, 2024	66.70	67.31	66.70	67.09	46,049	+0.45(+0.67%)
Feb 09, 2024	66.33	66.73	66.21	66.64	149,359	+0.35(+0.53%)
Feb 08, 2024	66.08	66.32	65.92	66.29	111,627	+0.15(+0.23%)
Feb 07, 2024	65.95	66.44	65.77	66.14	56,723	+0.43(+0.65%)
Feb 06, 2024	65.34	65.73	65.13	65.71	84,388	+0.45(+0.69%)
Feb 05, 2024	65.54	65.56	64.82	65.26	120,812	-0.77(-1.16%)
Feb 02, 2024	65.22	66.30	65.14	66.03	51,793	+0.42(+0.64%)

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.