FXR Price Analysis

First Trust Indtls/PrdcrDurbAlphaDEX®ETF (FXR)

81.27 +1.64 (+2.06%) USD | NYSEARCA | Nov 21, 16:00

81.33 +0.06 (+0.07%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2007. Upgrade now.

Date	Open	High	Low	Close	Volume
Nov 21, 2024	80.19	81.33	79.88	81.27	48563.00
Nov 20, 2024	79.28	79.63	78.89	79.63	42984.00
Nov 19, 2024	79.00	79.54	78.78	79.28	41953.00
Nov 18, 2024	79.28	79.88	79.28	79.48	28579.00
Nov 15, 2024	79.93	79.95	79.18	79.34	34909.00
Nov 14, 2024	80.94	81.21	79.85	80.01	44047.00
Nov 13, 2024	81.27	81.75	80.99	81.06	36112.00
Nov 12, 2024	81.67	81.86	80.80	81.06	28357.00
Nov 11, 2024	81.83	82.36	81.74	81.97	62502.00
Nov 08, 2024	80.29	81.38	80.16	81.07	55911.00
Nov 07, 2024	80.42	80.54	79.89	80.07	35872.00
Nov 06, 2024	79.67	80.36	79.14	80.32	63475.00
Nov 05, 2024	75.97	77.02	75.96	77.02	84163.00
Nov 04, 2024	75.66	76.24	75.64	75.72	23632.00
Nov 01, 2024	75.85	76.31	75.53	75.61	32092.00
Oct 31, 2024	76.13	76.13	75.49	75.49	36545.00
Oct 30, 2024	76.01	77.03	76.01	76.34	30668.00
Oct 29, 2024	76.30	76.38	75.83	76.29	20548.00
Oct 28, 2024	76.27	76.90	76.27	76.72	26014.00
Oct 25, 2024	76.66	76.71	75.67	75.89	41379.00
Oct 24, 2024	76.33	76.33	75.81	76.15	17297.00
Oct 23, 2024	76.13	76.60	75.66	76.17	19810.00
Oct 22, 2024	76.88	76.88	76.14	76.32	23504.00
Oct 21, 2024	77.86	77.96	77.20	77.22	12361.00
Oct 18, 2024	77.98	78.04	77.58	77.98	46782.00

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).

Read full definition.

Price Range, Past 5 Years

25.71

Minimum

Mar 23 2020

81.97

Maximum

Nov 11 2024

55.46

Average

56.16

Median

Mar 29 2021

Price Benchmarks