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 (%)
May 31, 2019 37.04 37.13 36.85 36.89 266,617 -0.55(-1.47%)
May 30, 2019 37.67 37.67 37.31 37.44 29,144 +0.06(+0.15%)
May 29, 2019 37.32 37.49 37.15 37.38 33,048 -0.10(-0.28%)
May 28, 2019 37.83 37.88 37.48 37.49 25,598 -0.27(-0.71%)
May 24, 2019 37.98 37.98 37.59 37.75 43,385 +0.09(+0.23%)
May 23, 2019 37.61 37.78 37.45 37.67 43,969 -0.46(-1.20%)
May 22, 2019 38.34 38.35 38.12 38.12 37,833 -0.39(-1.01%)
May 21, 2019 38.29 38.55 38.27 38.51 46,588 +0.51(+1.35%)
May 20, 2019 37.91 38.14 37.88 38.00 81,198 -0.17(-0.45%)
May 17, 2019 38.38 38.65 38.14 38.17 69,963 -0.53(-1.38%)
May 16, 2019 38.49 38.92 38.49 38.71 127,755 +0.36(+0.94%)
May 15, 2019 37.92 38.45 37.92 38.34 391,040 +0.12(+0.32%)
May 14, 2019 37.89 38.44 37.89 38.22 41,307 +0.45(+1.18%)
May 13, 2019 38.27 38.27 37.59 37.77 44,498 -1.28(-3.27%)
May 10, 2019 38.80 39.11 38.26 39.05 34,561 +0.10(+0.24%)
May 09, 2019 38.58 38.95 38.33 38.95 33,314 +0.10(+0.24%)
May 08, 2019 39.01 39.16 38.86 38.86 41,328 -0.23(-0.58%)
May 07, 2019 39.45 39.45 38.77 39.09 133,066 -0.75(-1.89%)
May 06, 2019 39.39 39.87 39.29 39.84 80,353 -0.25(-0.62%)
May 03, 2019 39.70 40.10 39.70 40.09 163,878 +0.56(+1.42%)
May 02, 2019 39.37 39.55 39.18 39.52 44,884 +0.05(+0.12%)
May 01, 2019 39.98 39.98 39.48 39.48 226,538 -0.38(-0.96%)
Apr 30, 2019 39.83 39.91 39.49 39.86 144,646 +0.10(+0.24%)
Apr 29, 2019 39.70 39.87 39.70 39.76 49,108 +0.08(+0.19%)
Apr 26, 2019 39.41 39.69 39.33 39.69 46,327 +0.33(+0.85%)
Apr 25, 2019 39.81 39.81 39.28 39.35 193,771 -0.60(-1.50%)
Apr 24, 2019 39.94 40.13 39.94 39.95 71,854 -0.02(-0.05%)
Apr 23, 2019 39.64 39.97 39.62 39.97 68,038 +0.34(+0.86%)
Apr 22, 2019 39.72 39.77 39.54 39.63 107,843 -0.17(-0.43%)
Apr 18, 2019 39.58 39.85 39.58 39.80 121,438 +0.29(+0.72%)
Apr 17, 2019 39.72 39.80 39.44 39.51 33,010 +0.04(+0.10%)
Apr 16, 2019 39.43 39.55 39.36 39.48 34,630 +0.16(+0.41%)
Apr 15, 2019 39.49 39.49 39.28 39.31 33,817 -0.19(-0.48%)
Apr 12, 2019 39.53 39.53 39.36 39.50 51,789 +0.30(+0.78%)
Apr 11, 2019 38.87 39.20 38.87 39.20 58,481 +0.37(+0.96%)
Apr 10, 2019 38.68 38.87 38.56 38.83 101,495 +0.22(+0.57%)
Apr 09, 2019 38.97 38.97 38.57 38.61 77,708 -0.56(-1.43%)
Apr 08, 2019 39.08 39.18 38.85 39.17 37,668 -0.01(-0.02%)
Apr 05, 2019 39.09 39.23 39.09 39.18 46,537 +0.23(+0.59%)
Apr 04, 2019 38.82 39.10 38.82 38.95 66,610 +0.13(+0.34%)
Apr 03, 2019 38.86 39.05 38.72 38.82 97,086 +0.13(+0.34%)
Apr 02, 2019 38.78 38.81 38.59 38.69 63,823 -0.06(-0.15%)
Apr 01, 2019 38.31 38.76 38.31 38.74 223,369 +0.75(+1.98%)
Mar 29, 2019 37.92 38.06 37.86 37.99 176,484 +0.28(+0.73%)
Mar 28, 2019 37.41 37.72 37.38 37.72 143,268 +0.39(+1.05%)
Mar 27, 2019 37.27 37.46 37.07 37.33 127,142 +0.06(+0.15%)
Mar 26, 2019 37.19 37.38 37.01 37.27 100,380 +0.33(+0.90%)
Mar 25, 2019 36.86 37.19 36.77 36.93 80,685 +0.04(+0.10%)
Mar 22, 2019 37.78 37.78 36.90 36.90 91,393 -1.12(-2.95%)
Mar 21, 2019 37.41 38.08 37.41 38.02 44,339 +0.47(+1.24%)
Mar 20, 2019 37.77 37.86 37.27 37.55 106,864 -0.30(-0.80%)
Mar 19, 2019 38.26 38.31 37.74 37.86 177,782 -0.26(-0.67%)
Mar 18, 2019 37.73 38.12 37.73 38.12 1,213,299 +0.40(+1.06%)
Mar 15, 2019 37.82 37.94 37.65 37.72 63,135 -0.06(-0.15%)
Mar 14, 2019 37.92 37.92 37.63 37.77 52,897 -0.13(-0.35%)
Mar 13, 2019 37.81 38.02 37.76 37.91 82,335 +0.27(+0.71%)
Mar 12, 2019 37.76 37.76 37.51 37.64 167,706 -0.14(-0.38%)
Mar 11, 2019 37.13 37.79 37.12 37.78 61,867 +0.56(+1.51%)
Mar 08, 2019 37.07 37.23 36.93 37.22 150,011 -0.10(-0.28%)
Mar 07, 2019 37.57 37.57 37.06 37.33 106,488 -0.25(-0.66%)
Mar 06, 2019 37.90 37.90 37.57 37.57 79,540 -0.33(-0.88%)
Mar 05, 2019 38.15 38.16 37.91 37.91 150,938 -0.24(-0.62%)
Mar 04, 2019 38.44 38.56 37.90 38.14 275,960 -0.17(-0.45%)
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.