Stock Quote

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

58.38 USD -0.26 (-0.44%)
Official Closing Price Updated: 8:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2021 58.78 59.06 58.30 58.38 173,724 -0.26(-0.44%)
Apr 21, 2021 57.97 58.65 57.97 58.64 105,691 +0.63(+1.09%)
Apr 20, 2021 58.63 58.73 57.65 58.01 131,669 -0.61(-1.04%)
Apr 19, 2021 58.93 58.96 58.31 58.62 122,133 -0.34(-0.58%)
Apr 16, 2021 58.91 59.13 58.73 58.96 115,200 +0.32(+0.55%)
Apr 15, 2021 58.55 58.64 58.17 58.64 154,926 +0.44(+0.76%)
Apr 14, 2021 58.25 58.54 58.12 58.20 231,101 +0.02(+0.03%)
Apr 13, 2021 58.53 58.53 57.84 58.18 110,134 -0.37(-0.63%)
Apr 12, 2021 58.19 58.56 58.09 58.55 188,946 +0.41(+0.71%)
Apr 09, 2021 57.65 58.14 57.62 58.14 65,600 +0.51(+0.88%)
Apr 08, 2021 57.62 57.63 57.05 57.63 169,498 +0.24(+0.42%)
Apr 07, 2021 57.78 57.83 57.28 57.39 402,365 -0.44(-0.76%)
Apr 06, 2021 57.88 58.20 57.75 57.83 267,330 +0.03(+0.05%)
Apr 05, 2021 57.78 57.86 57.40 57.80 212,023 +0.64(+1.12%)
Apr 01, 2021 56.93 57.19 56.72 57.16 808,400 +0.51(+0.90%)
Mar 31, 2021 56.89 57.08 56.43 56.65 169,406 +0.07(+0.12%)
Mar 30, 2021 56.10 56.76 56.02 56.58 250,191 +0.42(+0.75%)
Mar 29, 2021 56.49 56.89 56.01 56.16 171,032 -0.42(-0.74%)
Mar 26, 2021 55.76 56.61 55.72 56.58 128,700 +1.19(+2.15%)
Mar 25, 2021 54.19 55.48 53.72 55.39 123,781 +0.91(+1.67%)
Mar 24, 2021 54.72 55.40 54.48 54.48 123,235 +0.19(+0.35%)
Mar 23, 2021 55.27 55.55 54.12 54.29 174,531 -1.17(-2.11%)
Mar 22, 2021 55.74 55.74 55.12 55.46 258,886 -0.11(-0.20%)
Mar 19, 2021 55.87 55.91 55.26 55.57 170,700 -0.20(-0.36%)
Mar 18, 2021 56.32 56.81 55.69 55.77 244,717 -0.70(-1.24%)
Mar 17, 2021 55.94 56.58 55.69 56.47 120,596 +0.45(+0.80%)
Mar 16, 2021 56.95 56.95 55.93 56.02 216,626 -0.82(-1.44%)
Mar 15, 2021 56.50 56.87 56.04 56.84 419,747 +0.48(+0.85%)
Mar 12, 2021 55.83 56.36 55.82 56.36 183,700 +0.50(+0.90%)
Mar 11, 2021 55.71 56.20 55.50 55.86 335,809 +0.57(+1.03%)
Mar 10, 2021 54.97 55.51 54.75 55.29 271,027 +0.66(+1.21%)
Mar 09, 2021 54.96 55.26 54.62 54.63 167,770 +0.18(+0.33%)
Mar 08, 2021 54.53 55.24 54.31 54.45 398,642 +0.30(+0.55%)
Mar 05, 2021 53.48 54.29 52.05 54.15 348,100 +1.29(+2.44%)
Mar 04, 2021 54.13 54.14 52.05 52.86 290,613 -1.22(-2.26%)
Mar 03, 2021 54.41 54.74 54.08 54.08 208,425 -0.29(-0.53%)
Mar 02, 2021 54.95 54.95 54.23 54.37 191,107 -0.40(-0.73%)
Mar 01, 2021 54.18 55.12 54.18 54.77 312,952 +1.49(+2.80%)
Feb 26, 2021 53.64 53.85 52.79 53.28 141,900 -0.26(-0.49%)
Feb 25, 2021 54.70 54.70 53.33 53.54 232,179 -1.16(-2.12%)
Feb 24, 2021 54.04 54.84 53.87 54.70 329,926 +0.67(+1.24%)
Feb 23, 2021 53.57 54.17 52.75 54.03 393,423 +0.09(+0.17%)
Feb 22, 2021 53.92 54.42 53.78 53.94 126,379 -0.25(-0.46%)
Feb 19, 2021 53.58 54.27 53.58 54.19 196,600 +0.91(+1.71%)
Feb 18, 2021 53.29 53.46 52.89 53.28 259,272 -0.36(-0.67%)
Feb 17, 2021 53.68 53.82 53.18 53.64 313,629 -0.27(-0.50%)
Feb 16, 2021 54.45 54.45 53.79 53.91 140,064 -0.08(-0.15%)
Feb 12, 2021 53.41 54.06 53.41 53.99 98,700 +0.51(+0.95%)
Feb 11, 2021 53.62 53.72 52.92 53.48 126,807 +0.18(+0.34%)
Feb 10, 2021 53.55 53.64 52.89 53.30 187,751 +0.12(+0.24%)
Feb 09, 2021 53.03 53.28 52.77 53.17 97,247 +0.08(+0.16%)
Feb 08, 2021 52.78 53.09 52.71 53.09 158,055 +0.63(+1.20%)
Feb 05, 2021 52.24 52.51 52.15 52.46 180,600 +0.67(+1.29%)
Feb 04, 2021 51.38 51.88 51.27 51.79 141,715 +0.73(+1.43%)
Feb 03, 2021 51.05 51.12 50.63 51.06 542,720 +0.06(+0.12%)
Feb 02, 2021 50.84 51.14 50.63 51.00 105,839 +0.76(+1.51%)
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.