First Trust Indtls/PrdcrDurbAlphaDEX®ETF (FXR)
52.74
-0.11 (-0.21%)
USD |
NYSEARCA |
Mar 24, 16:00
52.72
-0.02 (-0.04%)
After-Hours: 20:00
FXR Price: 52.74 for March 24, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 24, 2023 | 52.35 | 52.81 | 51.78 | 52.74 | 1.384M |
| Mar 23, 2023 | 53.38 | 54.00 | 52.42 | 52.85 | 226842.0 |
| Mar 22, 2023 | 54.21 | 54.46 | 53.10 | 53.10 | 131697.0 |
| Mar 21, 2023 | 53.91 | 54.35 | 53.88 | 54.14 | 80290.00 |
| Mar 20, 2023 | 52.64 | 53.49 | 52.64 | 53.11 | 123058.0 |
| Mar 17, 2023 | 53.25 | 53.25 | 52.18 | 52.29 | 71995.00 |
| Mar 16, 2023 | 52.56 | 53.72 | 52.30 | 53.62 | 82060.00 |
| Mar 15, 2023 | 52.99 | 53.19 | 52.08 | 52.91 | 285897.0 |
| Mar 14, 2023 | 54.58 | 54.96 | 53.68 | 54.30 | 98255.00 |
| Mar 13, 2023 | 53.75 | 54.13 | 53.18 | 53.50 | 198243.0 |
| Mar 10, 2023 | 55.90 | 55.90 | 54.18 | 54.48 | 94609.00 |
| Mar 09, 2023 | 57.31 | 57.54 | 55.97 | 56.04 | 150681.0 |
| Mar 08, 2023 | 56.98 | 57.22 | 56.64 | 57.06 | 167018.0 |
| Mar 07, 2023 | 57.55 | 57.57 | 56.79 | 56.88 | 63176.00 |
| Mar 06, 2023 | 58.25 | 58.27 | 57.37 | 57.46 | 136814.0 |
| Mar 03, 2023 | 57.72 | 58.19 | 57.29 | 58.14 | 151690.0 |
| Mar 02, 2023 | 56.56 | 57.40 | 56.31 | 57.36 | 148230.0 |
| Mar 01, 2023 | 56.44 | 57.05 | 56.38 | 56.84 | 96495.00 |
| Feb 28, 2023 | 56.23 | 56.82 | 56.23 | 56.33 | 49576.00 |
| Feb 27, 2023 | 56.54 | 56.79 | 56.12 | 56.27 | 93749.00 |
| Feb 24, 2023 | 55.50 | 56.09 | 55.28 | 55.96 | 149879.0 |
| Feb 23, 2023 | 56.24 | 56.49 | 55.55 | 56.24 | 112169.0 |
| Feb 22, 2023 | 55.91 | 56.20 | 55.64 | 55.81 | 125524.0 |
| Feb 21, 2023 | 56.83 | 56.83 | 55.74 | 55.77 | 68531.00 |
| Feb 17, 2023 | 57.33 | 57.49 | 56.99 | 57.42 | 57319.00 |
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).
Price Range, Past 5 Years
25.71
Minimum
Mar 23 2020
63.00
Maximum
Nov 16 2021
47.24
Average
45.18
Median