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

52.01 USD +0.43 (+0.83%)
Official Closing Price Updated: 8:00 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2021 52.06 52.30 51.98 52.01 126,791 +0.43(+0.83%)
Jan 15, 2021 52.09 52.09 51.10 51.58 274,800 -0.58(-1.11%)
Jan 14, 2021 52.20 52.46 52.07 52.16 180,789 +0.26(+0.50%)
Jan 13, 2021 52.50 52.50 51.84 51.90 232,185 -0.55(-1.05%)
Jan 12, 2021 52.13 52.49 51.91 52.45 42,254 +0.60(+1.16%)
Jan 11, 2021 51.37 52.00 51.37 51.85 55,873 +0.07(+0.14%)
Jan 08, 2021 52.07 52.17 51.29 51.78 250,000 -0.15(-0.29%)
Jan 07, 2021 51.83 52.00 51.40 51.93 83,716 +0.53(+1.03%)
Jan 06, 2021 50.00 51.72 50.00 51.40 72,940 +1.67(+3.36%)
Jan 05, 2021 49.02 49.95 49.02 49.73 152,297 +0.55(+1.12%)
Jan 04, 2021 50.46 50.48 48.84 49.18 569,972 -1.00(-1.99%)
Dec 31, 2020 50.18 50.18 50.18 60,097 +0.22(+0.44%)
Dec 30, 2020 49.71 50.12 49.49 49.96 60,097 +0.47(+0.95%)
Dec 29, 2020 50.30 50.30 49.28 49.49 37,147 -0.43(-0.86%)
Dec 28, 2020 50.74 50.74 49.91 49.92 17,429 -0.09(-0.18%)
Dec 24, 2020 50.16 50.16 49.74 50.01 7,800 +0.01(+0.02%)
Dec 23, 2020 49.91 50.13 49.83 50.00 22,105 +0.32(+0.64%)
Dec 22, 2020 49.72 49.83 49.55 49.68 15,116 -0.03(-0.06%)
Dec 21, 2020 49.35 49.89 48.85 49.71 23,110 -0.24(-0.48%)
Dec 18, 2020 49.89 49.99 49.64 49.95 15,000 +0.16(+0.32%)
Dec 17, 2020 49.77 49.82 49.55 49.79 29,341 +0.32(+0.65%)
Dec 16, 2020 49.59 49.59 49.35 49.47 29,777 -0.24(-0.48%)
Dec 15, 2020 49.35 49.77 49.07 49.71 50,790 +0.71(+1.46%)
Dec 14, 2020 50.02 50.02 49.00 49.00 16,250 -0.44(-0.90%)
Dec 11, 2020 49.03 49.51 49.03 49.44 22,700 +0.03(+0.06%)
Dec 10, 2020 49.09 49.45 49.09 49.41 25,034 -0.09(-0.18%)
Dec 09, 2020 49.57 49.78 49.19 49.50 263,077 +0.04(+0.08%)
Dec 08, 2020 48.98 49.54 48.98 49.46 55,307 +0.23(+0.47%)
Dec 07, 2020 49.24 49.38 49.07 49.23 43,428 -0.22(-0.44%)
Dec 04, 2020 48.97 49.45 48.96 49.45 218,000 +0.92(+1.89%)
Dec 03, 2020 48.43 48.92 48.43 48.53 47,969 +0.15(+0.31%)
Dec 02, 2020 48.36 48.45 48.13 48.38 231,027 -0.23(-0.47%)
Dec 01, 2020 48.71 48.92 48.57 48.61 147,343 +0.52(+1.08%)
Nov 30, 2020 48.64 48.64 48.07 48.09 34,759 -0.65(-1.33%)
Nov 27, 2020 48.81 48.90 48.65 48.74 17,700 -0.03(-0.07%)
Nov 25, 2020 48.79 48.90 48.60 48.77 176,500 -0.54(-1.10%)
Nov 24, 2020 48.89 49.41 48.71 49.31 66,180 +1.02(+2.11%)
Nov 23, 2020 47.93 48.40 47.93 48.29 91,610 +0.84(+1.77%)
Nov 20, 2020 47.85 47.85 47.37 47.45 26,900 -0.32(-0.67%)
Nov 19, 2020 47.46 47.82 47.31 47.77 114,442 +0.14(+0.30%)
Nov 18, 2020 47.94 48.17 47.63 47.63 110,631 -0.06(-0.13%)
Nov 17, 2020 47.39 47.82 47.12 47.69 36,702 -0.03(-0.06%)
Nov 16, 2020 47.39 47.78 47.22 47.72 42,138 +1.15(+2.47%)
Nov 13, 2020 46.00 46.58 45.99 46.57 59,900 +1.01(+2.22%)
Nov 12, 2020 46.10 46.10 45.23 45.56 93,186 -0.70(-1.51%)
Nov 11, 2020 46.99 46.99 45.96 46.26 50,181 -0.18(-0.39%)
Nov 10, 2020 45.86 46.57 45.86 46.44 61,335 +0.57(+1.24%)
Nov 09, 2020 47.28 47.28 45.87 45.87 48,463 +1.50(+3.37%)
Nov 06, 2020 44.33 44.49 44.19 44.37 105,800 +0.09(+0.21%)
Nov 05, 2020 43.81 44.53 43.81 44.28 127,145 +1.08(+2.50%)
Nov 04, 2020 43.46 43.92 43.17 43.20 112,032 -0.41(-0.94%)
Nov 03, 2020 43.00 43.76 42.77 43.61 30,569 +1.19(+2.81%)
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.