Financial News

First Trust Industrials AlphaDEX (NY:FXR)

74.22 +0.07 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 74.51 74.51 74.04 74.22 21,594 +0.07(+0.09%)
Jun 27, 2025 74.00 74.66 73.72 74.15 65,579 +0.37(+0.50%)
Jun 26, 2025 73.18 73.80 73.18 73.78 29,608 +0.93(+1.28%)
Jun 25, 2025 73.50 73.50 72.61 72.85 41,586 -0.64(-0.87%)
Jun 24, 2025 73.21 73.58 72.94 73.49 16,552 +0.84(+1.15%)
Jun 23, 2025 71.40 72.66 71.15 72.65 30,067 +1.09(+1.52%)
Jun 20, 2025 71.78 71.84 71.25 71.56 39,301 +0.19(+0.27%)
Jun 18, 2025 71.43 72.18 71.28 71.37 36,502 -0.05(-0.07%)
Jun 17, 2025 71.93 72.15 71.38 71.42 13,981 -0.88(-1.22%)
Jun 16, 2025 72.15 72.69 71.94 72.30 51,100 +0.83(+1.16%)
Jun 13, 2025 72.07 72.32 71.25 71.47 31,816 -1.38(-1.89%)
Jun 12, 2025 72.53 72.95 72.23 72.85 18,376 -0.10(-0.14%)
Jun 11, 2025 73.58 73.58 72.81 72.95 35,551 -0.41(-0.56%)
Jun 10, 2025 73.18 73.47 73.10 73.36 15,911 +0.39(+0.53%)
Jun 09, 2025 73.02 73.39 72.78 72.97 22,830 +0.26(+0.36%)
Jun 06, 2025 72.86 73.00 72.45 72.71 24,776 +0.60(+0.83%)
Jun 05, 2025 72.25 72.53 71.98 72.11 27,297 -0.10(-0.14%)
Jun 04, 2025 72.33 72.55 72.19 72.21 18,055 +0.04(+0.06%)
Jun 03, 2025 71.11 72.19 71.07 72.17 23,157 +1.25(+1.76%)
Jun 02, 2025 71.24 71.24 70.13 70.92 29,347 -0.46(-0.64%)
May 30, 2025 71.50 71.65 71.05 71.38 15,239 -0.40(-0.56%)
May 29, 2025 71.93 71.93 71.20 71.78 55,208 +0.38(+0.53%)
May 28, 2025 72.27 72.27 71.40 71.40 16,992 -0.75(-1.04%)
May 27, 2025 71.55 72.16 71.23 72.15 29,321 +1.62(+2.29%)
May 23, 2025 70.11 70.74 70.10 70.53 28,071 -0.35(-0.49%)
May 22, 2025 70.55 71.28 70.40 70.88 68,987 +0.06(+0.08%)
May 21, 2025 72.20 72.21 70.76 70.82 19,852 -1.95(-2.68%)
May 20, 2025 73.12 73.25 72.54 72.77 47,581 -0.51(-0.69%)
May 19, 2025 72.57 73.37 72.57 73.28 47,986 -0.13(-0.18%)
May 16, 2025 72.67 73.46 72.67 73.41 80,347 +0.84(+1.16%)
May 15, 2025 72.33 72.60 72.22 72.57 36,906 +0.11(+0.15%)
May 14, 2025 72.91 72.91 72.37 72.46 72,619 -0.53(-0.72%)
May 13, 2025 72.83 73.35 72.83 72.99 75,188 +0.29(+0.40%)
May 12, 2025 72.16 72.93 72.03 72.70 69,357 +3.07(+4.42%)
May 09, 2025 69.63 69.80 69.34 69.62 85,134 +0.23(+0.33%)
May 08, 2025 68.54 69.89 68.53 69.39 59,679 +1.51(+2.22%)
May 07, 2025 68.07 68.23 67.56 67.89 48,410 -0.11(-0.16%)
May 06, 2025 68.01 68.64 67.92 68.00 37,293 -0.56(-0.82%)
May 05, 2025 68.44 69.18 68.34 68.56 48,871 -0.22(-0.33%)
May 02, 2025 68.12 69.01 68.12 68.78 57,293 +1.41(+2.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

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