New Zealand markets open in 9 hours 31 minutes

First Trust Industrials/Producer Durables AlphaDEX Fund (FXR)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
70.60+0.97 (+1.39%)
At close: 03:59PM EDT
70.50 -0.10 (-0.14%)
Pre-market: 07:45AM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202470.1470.6170.1470.6070.60113,700
03 May 202469.8470.0969.4169.6369.6352,700
02 May 202468.8269.2268.1669.0669.0645,200
01 May 202468.4369.4368.2368.3468.34133,800
30 Apr 202469.5669.7068.5268.5268.5248,900
29 Apr 202469.6370.0169.6269.9169.91108,200
26 Apr 202469.3469.6769.1269.3869.3867,200
25 Apr 202468.8869.5268.3869.3369.3364,000
24 Apr 202469.6770.0568.9469.4669.4664,300
23 Apr 202468.8569.8268.8569.6869.6874,400
22 Apr 202468.5069.2068.1668.6768.67110,500
19 Apr 202468.1368.6668.0168.2768.2771,300
18 Apr 202468.6469.0367.9968.1668.1671,300
17 Apr 202469.0569.1868.1568.3468.3488,700
16 Apr 202469.1869.3468.5769.0469.0477,500
15 Apr 202470.5570.9869.1769.3469.34102,000
12 Apr 202470.5570.7369.8170.0670.06201,200
11 Apr 202471.0071.2470.4971.0271.0254,300
10 Apr 202471.0371.3870.7370.9670.9652,400
09 Apr 202472.4672.4671.4072.0972.0946,500
08 Apr 202472.3572.5072.1472.1672.1646,600
05 Apr 202471.5072.2671.5072.1072.1046,300
04 Apr 202472.7772.8571.2371.4371.43116,300
03 Apr 202471.4872.2871.4872.1972.1946,600
02 Apr 202471.9972.0971.4671.6971.6975,300
01 Apr 202473.1673.1672.3072.3572.35160,400
28 Mar 202472.8473.0672.7172.9672.9637,000
27 Mar 202472.0772.6872.0772.6472.6441,100
26 Mar 202471.9271.9771.6971.7271.7277,900
25 Mar 202471.8071.8271.6471.6671.6671,200
22 Mar 202472.2272.3171.7171.7471.7453,100
21 Mar 202471.5572.2371.5572.1672.1686,400
21 Mar 20240.072 Dividend
20 Mar 202470.4171.4970.4171.3271.2552,100
19 Mar 202469.8570.5369.8570.4870.41130,200
18 Mar 202470.2270.2369.8969.9469.8766,900
15 Mar 202469.6970.2469.6970.0069.9359,300
14 Mar 202470.4870.5669.4369.8469.7797,300
13 Mar 202470.4570.7470.2670.4370.3651,700
12 Mar 202469.9670.4369.6570.3870.3158,600
11 Mar 202469.9670.0969.3869.9169.8450,400
08 Mar 202470.6570.8970.0670.1170.04175,200
07 Mar 202469.9070.3669.9070.3670.2956,200
06 Mar 202469.6469.9169.4669.6669.5978,400
05 Mar 202469.4169.8668.9669.1769.1054,500
04 Mar 202469.5370.0169.5369.7269.6561,100
01 Mar 202468.9769.3768.6869.3469.27105,800
29 Feb 202468.9869.1568.5768.8368.7661,800
28 Feb 202468.0968.7768.0768.6568.5845,300
27 Feb 202468.2768.3667.9968.2768.2055,300
26 Feb 202468.1568.3668.0468.1268.0596,000
23 Feb 202468.0068.3867.7968.2968.22123,500
22 Feb 202467.1767.7667.1767.6867.6162,400
21 Feb 202466.2966.7266.2766.6866.6177,100
20 Feb 202466.1766.5166.1166.4566.3849,900
16 Feb 202466.9167.1966.6066.6466.5739,000
15 Feb 202466.9467.1566.6967.1567.0826,200
14 Feb 202466.0666.6265.8866.5166.44149,200
13 Feb 202465.7965.9765.0865.5365.4671,400
12 Feb 202466.7767.3866.7767.1667.0946,000
09 Feb 202466.4066.8066.2866.7166.64149,200
08 Feb 202466.1566.3965.9966.3666.29111,500
07 Feb 202466.0266.5165.8466.2166.1456,700
06 Feb 202465.4165.8065.2065.7865.7184,300
05 Feb 202465.6165.6364.8965.3365.26120,700
02 Feb 202465.2966.3765.2166.1066.0351,700
01 Feb 202464.9065.7164.5265.6865.61160,800
31 Jan 202465.3765.5164.4764.5064.4366,700
30 Jan 202465.1165.6365.1165.4865.4174,400
29 Jan 202464.7965.3964.6465.3765.30116,000
26 Jan 202464.7365.1564.6464.7864.7149,400
25 Jan 202464.3564.6464.2364.5664.4958,700
24 Jan 202464.8064.8063.8163.8363.7791,300
23 Jan 202464.8064.8064.1364.3264.2674,800
22 Jan 202464.0964.7264.0964.6664.5949,800
19 Jan 202463.4563.9763.0563.8463.7862,800
18 Jan 202462.9863.3962.7263.3763.3165,400
17 Jan 202462.6062.9162.5262.6462.5864,500
16 Jan 202463.1063.1762.7263.1263.0642,600
12 Jan 202464.0164.1563.3663.5563.49444,800
11 Jan 202463.7663.7663.0563.6663.6071,500
10 Jan 202463.4763.8563.4463.7563.69121,400
09 Jan 202463.3463.6363.2263.5863.5266,700
08 Jan 202463.0963.8963.0063.8563.7975,500
05 Jan 202462.8063.4962.8063.2963.23146,700
04 Jan 202462.9263.2562.8962.9462.8847,700
03 Jan 202463.7563.7562.9462.9862.92133,600
02 Jan 202464.4864.8264.0464.2664.20217,300
29 Dec 202365.0865.2064.6864.8664.7944,700
28 Dec 202365.0265.2464.9865.1665.0937,000
27 Dec 202365.2365.3665.0165.1465.0768,300
26 Dec 202364.9165.3064.8465.1465.0748,000
22 Dec 202364.6364.9764.5464.8064.7366,400
22 Dec 20230.195 Dividend
21 Dec 202364.3064.6864.1864.6564.39104,200
20 Dec 202364.4665.0363.8663.8763.6173,600
19 Dec 202364.2864.7864.2864.7664.5047,700
18 Dec 202364.4664.4663.9164.0763.8137,800
15 Dec 202364.4664.6564.0464.1863.92147,900
14 Dec 202363.2964.5363.2964.4064.14118,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...