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

75.49 -0.85 (-1.11%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 76.13 76.13 75.49 75.49 36,545 -0.85(-1.11%)
Oct 30, 2024 76.01 77.03 76.01 76.34 30,668 +0.05(+0.07%)
Oct 29, 2024 76.30 76.38 75.83 76.29 20,548 -0.43(-0.56%)
Oct 28, 2024 76.27 76.90 76.27 76.72 26,014 +0.83(+1.09%)
Oct 25, 2024 76.66 76.71 75.67 75.89 41,379 -0.26(-0.34%)
Oct 24, 2024 76.33 76.33 75.81 76.15 17,297 -0.02(-0.03%)
Oct 23, 2024 76.13 76.60 75.66 76.17 19,810 -0.15(-0.20%)
Oct 22, 2024 76.88 76.88 76.14 76.32 23,504 -0.90(-1.17%)
Oct 21, 2024 77.86 77.97 77.20 77.22 12,361 -0.76(-0.98%)
Oct 18, 2024 77.98 78.04 77.58 77.98 47,092 +0.16(+0.21%)
Oct 17, 2024 77.88 77.90 77.59 77.82 11,058 +0.14(+0.18%)
Oct 16, 2024 77.38 77.87 77.29 77.68 17,749 +0.76(+0.99%)
Oct 15, 2024 77.38 77.81 76.92 76.92 16,703 -0.46(-0.59%)
Oct 14, 2024 76.82 77.39 76.75 77.38 35,057 +0.58(+0.76%)
Oct 11, 2024 75.91 76.80 75.91 76.80 27,417 +1.43(+1.90%)
Oct 10, 2024 75.60 75.63 75.15 75.37 21,838 -0.64(-0.84%)
Oct 09, 2024 75.58 76.14 75.43 76.01 35,955 +0.50(+0.66%)
Oct 08, 2024 75.22 75.74 75.22 75.51 20,753 +0.10(+0.13%)
Oct 07, 2024 75.07 75.58 74.94 75.41 22,115 +0.00(+0.01%)
Oct 04, 2024 75.58 75.58 74.72 75.41 24,483 +0.53(+0.70%)
Oct 03, 2024 74.95 75.16 74.53 74.88 47,988 -0.40(-0.53%)
Oct 02, 2024 75.29 75.66 75.05 75.28 27,953 -0.15(-0.20%)
Oct 01, 2024 75.80 75.86 74.86 75.43 32,864 -0.33(-0.44%)
Sep 30, 2024 75.57 75.84 75.12 75.76 20,683 +0.01(+0.01%)
Sep 27, 2024 75.84 76.33 75.47 75.75 40,027 +0.32(+0.42%)
Sep 26, 2024 75.48 75.87 75.33 75.43 45,389 +0.74(+0.98%)
Sep 25, 2024 75.45 75.45 74.60 74.69 28,889 -0.77(-1.02%)
Sep 24, 2024 75.43 75.64 75.23 75.46 28,878 +0.18(+0.24%)
Sep 23, 2024 75.21 75.38 74.87 75.28 34,337 +0.45(+0.60%)
Sep 20, 2024 75.18 75.18 74.58 74.83 24,419 -0.73(-0.96%)
Sep 19, 2024 75.27 75.59 74.58 75.56 52,464 +1.85(+2.51%)
Sep 18, 2024 73.82 74.84 73.60 73.72 31,943 -0.08(-0.11%)
Sep 17, 2024 73.32 74.04 73.32 73.80 22,936 +0.58(+0.79%)
Sep 16, 2024 72.68 73.22 72.63 73.22 33,711 +0.67(+0.92%)
Sep 13, 2024 72.01 72.72 71.95 72.55 204,970 +1.11(+1.55%)
Sep 12, 2024 70.76 71.48 70.53 71.44 37,496 +0.73(+1.03%)
Sep 11, 2024 70.15 70.74 68.86 70.71 36,674 +0.29(+0.41%)
Sep 10, 2024 70.48 70.48 69.78 70.42 33,632 +0.08(+0.11%)
Sep 09, 2024 70.35 70.78 70.16 70.34 26,880 +0.71(+1.02%)
Sep 06, 2024 70.57 71.06 69.60 69.63 16,847 -0.79(-1.12%)
Sep 05, 2024 70.84 70.91 70.12 70.42 38,802 -0.71(-1.00%)
Sep 04, 2024 71.04 71.56 70.94 71.13 47,683 -0.21(-0.29%)
Sep 03, 2024 73.13 73.17 71.17 71.34 62,095 -2.17(-2.95%)
Aug 30, 2024 73.00 73.57 72.55 73.51 14,678 +0.71(+0.97%)
Aug 29, 2024 72.68 73.55 72.39 72.80 32,136 +0.38(+0.52%)
Aug 28, 2024 72.41 72.79 72.17 72.42 55,063 -0.12(-0.17%)
Aug 27, 2024 72.70 72.72 72.31 72.54 32,529 -0.53(-0.72%)
Aug 26, 2024 73.58 73.83 72.95 73.07 34,382 -0.11(-0.15%)
Aug 23, 2024 72.22 73.35 72.06 73.18 240,615 +1.36(+1.89%)
Aug 22, 2024 72.08 72.23 71.61 71.82 28,455 -0.10(-0.14%)
Aug 21, 2024 71.42 71.92 71.32 71.92 42,205 +0.89(+1.25%)
Aug 20, 2024 71.47 71.50 70.86 71.03 30,308 -0.41(-0.57%)
Aug 19, 2024 71.33 71.44 71.01 71.44 18,793 +0.51(+0.72%)
Aug 16, 2024 71.09 71.26 70.60 70.93 33,569 -0.14(-0.20%)
Aug 15, 2024 70.82 71.37 70.71 71.07 93,699 +1.27(+1.82%)
Aug 14, 2024 69.73 70.01 69.48 69.80 157,107 +0.19(+0.27%)
Aug 13, 2024 68.97 69.76 68.70 69.61 108,760 +1.06(+1.54%)
Aug 12, 2024 69.28 69.28 68.52 68.56 28,431 -0.60(-0.87%)
Aug 09, 2024 69.08 69.36 68.57 69.15 49,802 +0.05(+0.07%)
Aug 08, 2024 68.40 69.20 68.28 69.10 81,045 +1.42(+2.09%)
Aug 07, 2024 69.09 69.52 67.62 67.69 112,352 -0.47(-0.69%)
Aug 06, 2024 67.59 69.12 67.41 68.16 141,659 +0.68(+1.01%)
Aug 05, 2024 66.49 68.35 66.15 67.48 153,925 -1.55(-2.24%)
Aug 02, 2024 69.92 69.92 68.40 69.02 97,784 -2.29(-3.21%)
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.