First Trust Indtls/PrdcrDurbAlphaDEX®ETF (FXR)
49.31
+1.71 (+3.59%)
USD |
NYSEARCA |
Jun 24, 16:00
49.27
-0.04 (-0.08%)
After-Hours: 20:00
FXR Price: 49.31 for June 24, 2022
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jun 24, 2022 | 47.94 | 49.31 | 47.94 | 49.31 | 195196.0 |
Jun 23, 2022 | 47.83 | 47.92 | 47.04 | 47.60 | 148702.0 |
Jun 22, 2022 | 47.38 | 48.04 | 47.35 | 47.77 | 380587.0 |
Jun 21, 2022 | 48.05 | 48.31 | 47.70 | 48.05 | 137761.0 |
Jun 17, 2022 | 47.38 | 47.82 | 46.83 | 47.45 | 511564.0 |
Jun 16, 2022 | 48.64 | 48.66 | 47.04 | 47.30 | 131370.0 |
Jun 15, 2022 | 49.85 | 50.31 | 49.04 | 49.76 | 125647.0 |
Jun 14, 2022 | 49.57 | 49.94 | 48.95 | 49.33 | 209710.0 |
Jun 13, 2022 | 50.10 | 50.21 | 49.08 | 49.27 | 226585.0 |
Jun 10, 2022 | 52.26 | 52.32 | 51.34 | 51.34 | 151358.0 |
Jun 09, 2022 | 53.87 | 54.10 | 53.16 | 53.18 | 70495.00 |
Jun 08, 2022 | 54.94 | 54.94 | 53.98 | 54.10 | 67773.00 |
Jun 07, 2022 | 54.33 | 55.24 | 54.07 | 55.20 | 98486.00 |
Jun 06, 2022 | 54.76 | 55.04 | 54.53 | 54.84 | 119098.0 |
Jun 03, 2022 | 54.09 | 54.45 | 54.04 | 54.27 | 91467.00 |
Jun 02, 2022 | 53.62 | 54.66 | 53.59 | 54.64 | 178371.0 |
Jun 01, 2022 | 54.15 | 54.28 | 52.94 | 53.49 | 214303.0 |
May 31, 2022 | 53.89 | 54.18 | 53.31 | 53.88 | 79321.00 |
May 27, 2022 | 53.56 | 54.26 | 53.56 | 54.23 | 294502.0 |
May 26, 2022 | 52.37 | 53.37 | 52.37 | 53.17 | 99369.00 |
May 25, 2022 | 51.10 | 52.24 | 51.10 | 52.01 | 147678.0 |
May 24, 2022 | 51.38 | 51.45 | 50.36 | 51.31 | 126747.0 |
May 23, 2022 | 51.44 | 51.94 | 51.10 | 51.76 | 69816.00 |
May 20, 2022 | 51.67 | 51.70 | 49.82 | 50.90 | 186395.0 |
May 19, 2022 | 51.05 | 51.92 | 50.71 | 51.27 | 207292.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
25.71
Minimum
Mar 23 2020
63.00
Maximum
Nov 16 2021
45.15
Average
41.82
Median
Sep 30 2019
Price Benchmarks
First Trust Global Eng and Const ETF | 47.77 |
Procure Space ETF | 20.86 |
SonicShares™ Global Shipping ETF | 29.75 |
Invesco Aerospace & Defense ETF | 69.77 |
Vanguard Industrials ETF | 166.34 |