Indicators

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

68.53 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	58.78	58.94	58.36	58.59	54,637	-0.03(-0.05%)
May 27, 2021	58.39	58.70	58.39	58.62	125,266	+0.52(+0.89%)
May 26, 2021	57.82	58.10	57.69	58.10	54,307	+0.36(+0.63%)
May 25, 2021	58.33	58.48	57.67	57.74	96,925	-0.40(-0.69%)
May 24, 2021	58.13	58.25	57.91	58.14	101,568	+0.36(+0.63%)
May 21, 2021	57.93	58.24	57.61	57.78	84,313	+0.15(+0.25%)
May 20, 2021	57.55	57.79	57.40	57.63	92,742	+0.18(+0.31%)
May 19, 2021	57.15	57.48	56.64	57.45	145,279	-0.40(-0.69%)
May 18, 2021	58.82	58.82	57.86	57.86	74,033	-0.91(-1.55%)
May 17, 2021	58.77	58.87	58.27	58.76	204,044	-0.19(-0.31%)
May 14, 2021	58.74	59.06	58.62	58.95	90,718	+0.67(+1.16%)
May 13, 2021	57.22	58.50	57.22	58.28	220,772	+1.19(+2.09%)
May 12, 2021	58.59	58.70	57.03	57.08	151,396	-1.69(-2.88%)
May 11, 2021	58.78	59.12	58.18	58.77	161,802	-0.70(-1.18%)
May 10, 2021	59.94	60.30	59.45	59.48	127,168	-0.21(-0.34%)
May 07, 2021	59.04	59.75	58.95	59.68	172,339	+0.58(+0.98%)
May 06, 2021	58.82	59.11	58.42	59.11	135,643	+0.41(+0.70%)
May 05, 2021	58.76	58.88	58.08	58.70	457,602	+0.14(+0.23%)
May 04, 2021	58.11	58.56	57.81	58.56	148,667	+0.28(+0.49%)

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.