Skip to main content

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

68.06 +0.16 (+0.24%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 68.22 68.65 67.67 68.06 27,315 +0.16(+0.24%)
Jun 27, 2024 68.00 68.03 67.67 67.90 24,260 -0.05(-0.08%)
Jun 26, 2024 67.95 68.02 67.75 67.95 26,603 -0.15(-0.22%)
Jun 25, 2024 68.86 68.86 67.69 68.10 86,129 -0.87(-1.26%)
Jun 24, 2024 68.74 69.41 68.58 68.97 46,893 +0.38(+0.55%)
Jun 21, 2024 68.50 68.59 68.06 68.59 26,658 +0.15(+0.22%)
Jun 20, 2024 68.65 68.72 68.25 68.44 35,393 -0.20(-0.29%)
Jun 18, 2024 68.34 68.68 68.23 68.64 29,470 +0.29(+0.42%)
Jun 17, 2024 67.64 68.39 67.54 68.35 36,140 +0.59(+0.87%)
Jun 14, 2024 68.09 68.09 67.09 67.76 32,826 -0.95(-1.38%)
Jun 13, 2024 68.97 68.97 68.14 68.71 50,203 -0.31(-0.45%)
Jun 12, 2024 69.17 69.70 68.85 69.02 41,872 +0.94(+1.38%)
Jun 11, 2024 68.38 68.38 67.85 68.08 21,841 -0.55(-0.80%)
Jun 10, 2024 68.08 68.72 68.08 68.63 33,236 +0.27(+0.39%)
Jun 07, 2024 68.35 68.78 68.13 68.36 31,533 -0.24(-0.35%)
Jun 06, 2024 69.09 69.20 68.51 68.60 51,892 -0.55(-0.79%)
Jun 05, 2024 68.67 69.17 68.38 69.15 71,656 +0.76(+1.11%)
Jun 04, 2024 68.93 69.01 68.27 68.39 199,785 -0.64(-0.92%)
Jun 03, 2024 70.16 70.16 68.48 69.03 47,930 -0.78(-1.11%)
May 31, 2024 69.34 69.83 68.80 69.81 176,799 +0.71(+1.03%)
May 30, 2024 68.68 69.21 68.65 69.10 42,376 +0.63(+0.92%)
May 29, 2024 68.82 68.88 68.47 68.47 37,424 -0.95(-1.37%)
May 28, 2024 70.60 70.60 69.33 69.42 79,863 -1.00(-1.42%)
May 24, 2024 70.18 70.46 70.06 70.42 37,814 +0.63(+0.90%)
May 23, 2024 70.93 71.07 69.74 69.79 113,454 -0.81(-1.14%)
May 22, 2024 70.74 70.91 70.34 70.60 64,369 -0.27(-0.38%)
May 21, 2024 71.02 71.02 70.65 70.87 80,130 -0.26(-0.36%)
May 20, 2024 71.02 71.30 71.02 71.13 29,366 +0.27(+0.38%)
May 17, 2024 70.77 70.99 70.64 70.86 33,171 +0.05(+0.07%)
May 16, 2024 71.44 71.53 70.81 70.81 39,905 -0.78(-1.09%)
May 15, 2024 71.67 71.69 71.46 71.58 60,482 +0.50(+0.70%)
May 14, 2024 71.15 71.26 70.88 71.09 32,178 +0.18(+0.25%)
May 13, 2024 71.52 71.58 70.89 70.91 55,360 -0.32(-0.45%)
May 10, 2024 71.36 71.45 71.13 71.23 29,647 +0.13(+0.18%)
May 09, 2024 70.55 71.11 70.51 71.09 37,793 +0.66(+0.93%)
May 08, 2024 70.15 70.47 70.13 70.44 63,547 +0.05(+0.07%)
May 07, 2024 70.38 70.61 70.38 70.39 36,942 -0.04(-0.06%)
May 06, 2024 69.97 70.44 69.97 70.43 113,993 +0.97(+1.39%)
May 03, 2024 69.67 69.92 69.24 69.46 52,808 +0.57(+0.83%)
May 02, 2024 68.65 69.05 67.99 68.89 45,359 +0.72(+1.05%)
May 01, 2024 68.26 69.26 68.06 68.17 134,077 -0.18(-0.26%)
Apr 30, 2024 69.39 69.53 68.35 68.35 49,024 -1.39(-1.99%)
Apr 29, 2024 69.46 69.84 69.45 69.74 108,454 +0.53(+0.76%)
Apr 26, 2024 69.17 69.50 68.95 69.21 67,353 +0.05(+0.07%)
Apr 25, 2024 68.71 69.35 68.21 69.16 64,127 -0.13(-0.19%)
Apr 24, 2024 69.50 69.88 68.77 69.29 64,490 -0.22(-0.32%)
Apr 23, 2024 68.68 69.65 68.68 69.51 74,607 +1.01(+1.47%)
Apr 22, 2024 68.33 69.03 67.99 68.50 110,794 +0.40(+0.59%)
Apr 19, 2024 67.96 68.49 67.84 68.10 71,473 +0.11(+0.16%)
Apr 18, 2024 68.47 68.86 67.82 67.99 71,451 -0.18(-0.26%)
Apr 17, 2024 68.88 69.01 67.98 68.17 88,913 -0.70(-1.01%)
Apr 16, 2024 69.01 69.17 68.40 68.87 77,724 -0.30(-0.43%)
Apr 15, 2024 70.38 70.81 69.00 69.17 102,284 -0.72(-1.03%)
Apr 12, 2024 70.38 70.56 69.64 69.89 201,666 -0.96(-1.35%)
Apr 11, 2024 70.83 71.07 70.32 70.85 54,464 +0.06(+0.08%)
Apr 10, 2024 70.86 71.21 70.56 70.79 52,532 -1.13(-1.57%)
Apr 09, 2024 72.28 72.28 71.23 71.91 46,564 -0.07(-0.10%)
Apr 08, 2024 72.17 72.32 71.96 71.98 46,680 +0.06(+0.08%)
Apr 05, 2024 71.33 72.08 71.33 71.92 46,407 +0.67(+0.94%)
Apr 04, 2024 72.59 72.67 71.06 71.26 116,623 -0.76(-1.05%)
Apr 03, 2024 71.31 72.10 71.31 72.01 46,697 +0.50(+0.70%)
Apr 02, 2024 71.81 71.92 71.28 71.51 75,513 -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.