Financial News

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

70.47 -0.30 (-0.42%)
Streaming Delayed Price Updated: 12:32 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 70.91 71.09 70.51 70.77 64,212 -0.27(-0.38%)
May 21, 2024 71.19 71.19 70.82 71.04 79,935 -0.26(-0.36%)
May 20, 2024 71.19 71.47 71.19 71.30 29,295 +0.27(+0.38%)
May 17, 2024 70.94 71.16 70.81 71.03 33,090 +0.05(+0.07%)
May 16, 2024 71.62 71.70 70.98 70.98 39,808 -0.78(-1.09%)
May 15, 2024 71.85 71.87 71.64 71.76 60,335 +0.50(+0.70%)
May 14, 2024 71.32 71.43 71.05 71.26 32,100 +0.18(+0.25%)
May 13, 2024 71.70 71.76 71.06 71.08 55,225 -0.32(-0.45%)
May 10, 2024 71.53 71.63 71.30 71.40 29,575 +0.13(+0.18%)
May 09, 2024 70.72 71.28 70.68 71.27 37,701 +0.66(+0.93%)
May 08, 2024 70.32 70.64 70.30 70.61 63,392 +0.05(+0.07%)
May 07, 2024 70.55 70.79 70.55 70.56 36,852 -0.04(-0.06%)
May 06, 2024 70.14 70.61 70.14 70.60 113,715 +0.97(+1.39%)
May 03, 2024 69.84 70.09 69.41 69.63 52,679 +0.57(+0.83%)
May 02, 2024 68.82 69.22 68.16 69.06 45,249 +0.72(+1.05%)
May 01, 2024 68.43 69.42 68.23 68.34 133,750 -0.18(-0.26%)
Apr 30, 2024 69.56 69.70 68.52 68.52 48,905 -1.39(-1.99%)
Apr 29, 2024 69.63 70.01 69.62 69.91 108,189 +0.53(+0.76%)
Apr 26, 2024 69.34 69.67 69.12 69.38 67,189 +0.05(+0.07%)
Apr 25, 2024 68.88 69.52 68.38 69.33 63,971 -0.13(-0.19%)
Apr 24, 2024 69.67 70.05 68.94 69.46 64,333 -0.22(-0.32%)
Apr 23, 2024 68.85 69.82 68.85 69.68 74,425 +1.01(+1.47%)
Apr 22, 2024 68.50 69.20 68.16 68.67 110,524 +0.40(+0.59%)
Apr 19, 2024 68.13 68.66 68.01 68.27 71,299 +0.11(+0.16%)
Apr 18, 2024 68.64 69.03 67.99 68.16 71,277 -0.18(-0.26%)
Apr 17, 2024 69.05 69.18 68.15 68.34 88,696 -0.70(-1.01%)
Apr 16, 2024 69.18 69.34 68.57 69.04 77,534 -0.30(-0.43%)
Apr 15, 2024 70.55 70.98 69.17 69.34 102,034 -0.72(-1.03%)
Apr 12, 2024 70.55 70.73 69.81 70.06 201,173 -0.96(-1.35%)
Apr 11, 2024 71.00 71.24 70.49 71.02 54,331 +0.06(+0.08%)
Apr 10, 2024 71.03 71.38 70.73 70.96 52,404 -1.13(-1.57%)
Apr 09, 2024 72.46 72.46 71.40 72.09 46,451 -0.07(-0.10%)
Apr 08, 2024 72.35 72.50 72.14 72.16 46,566 +0.06(+0.08%)
Apr 05, 2024 71.50 72.26 71.50 72.10 46,294 +0.67(+0.94%)
Apr 04, 2024 72.77 72.85 71.23 71.43 116,338 -0.76(-1.05%)
Apr 03, 2024 71.48 72.28 71.48 72.19 46,583 +0.50(+0.70%)
Apr 02, 2024 71.99 72.09 71.45 71.69 75,329 -0.66(-0.91%)
Apr 01, 2024 73.16 73.16 72.30 72.35 160,390 -0.61(-0.84%)
Mar 28, 2024 72.84 73.06 72.71 72.96 36,957 +0.32(+0.44%)
Mar 27, 2024 72.07 72.68 72.07 72.64 41,077 +0.92(+1.28%)
Mar 26, 2024 71.92 71.97 71.69 71.72 77,917 +0.06(+0.08%)
Mar 25, 2024 71.80 71.82 71.64 71.66 71,217 -0.08(-0.11%)
Mar 22, 2024 72.22 72.31 71.70 71.74 53,097 -0.42(-0.58%)
Mar 21, 2024 71.55 72.23 71.55 72.16 86,427 +0.91(+1.28%)
Mar 20, 2024 70.34 71.42 70.34 71.25 52,132 +0.84(+1.19%)
Mar 19, 2024 69.78 70.46 69.78 70.41 130,327 +0.54(+0.77%)
Mar 18, 2024 70.15 70.16 69.82 69.87 66,959 -0.06(-0.09%)
Mar 15, 2024 69.62 70.17 69.62 69.93 59,343 +0.16(+0.23%)
Mar 14, 2024 70.41 70.49 69.36 69.77 97,401 -0.59(-0.84%)
Mar 13, 2024 70.38 70.67 70.19 70.36 51,713 +0.05(+0.07%)
Mar 12, 2024 69.89 70.36 69.58 70.31 58,705 +0.47(+0.67%)
Mar 11, 2024 69.89 70.02 69.31 69.84 50,421 -0.20(-0.29%)
Mar 08, 2024 70.58 70.82 69.99 70.04 175,401 -0.25(-0.36%)
Mar 07, 2024 69.83 70.29 69.83 70.29 56,226 +0.70(+1.00%)
Mar 06, 2024 69.57 69.84 69.38 69.59 78,528 +0.49(+0.71%)
Mar 05, 2024 69.34 69.79 68.89 69.10 54,604 -0.55(-0.79%)
Mar 04, 2024 69.46 69.94 69.46 69.65 61,204 +0.38(+0.55%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback