First Trust Indtls/PrdcrDurbAlphaDEX®ETF (FXR)
69.53
+0.20
(+0.29%)
USD |
NYSEARCA |
Apr 26, 16:00
69.53
0.00 (0.00%)
After-Hours: 20:00
FXR Price: 69.53 for April 26, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 25, 2024 | 68.88 | 69.52 | 68.38 | 69.33 | 63971.00 |
Apr 24, 2024 | 69.67 | 70.05 | 68.94 | 69.46 | 64333.00 |
Apr 23, 2024 | 68.85 | 69.82 | 68.85 | 69.68 | 74425.00 |
Apr 22, 2024 | 68.50 | 69.20 | 68.16 | 68.67 | 110524.0 |
Apr 19, 2024 | 68.13 | 68.66 | 68.01 | 68.27 | 71299.00 |
Apr 18, 2024 | 68.64 | 69.03 | 67.99 | 68.16 | 71277.00 |
Apr 17, 2024 | 69.05 | 69.18 | 68.15 | 68.34 | 88696.00 |
Apr 16, 2024 | 69.18 | 69.34 | 68.57 | 69.04 | 77534.00 |
Apr 15, 2024 | 70.55 | 70.98 | 69.16 | 69.34 | 102034.0 |
Apr 12, 2024 | 70.55 | 70.73 | 69.81 | 70.06 | 201173.0 |
Apr 11, 2024 | 71.00 | 71.24 | 70.49 | 71.02 | 54331.00 |
Apr 10, 2024 | 71.03 | 71.38 | 70.73 | 70.96 | 52404.00 |
Apr 09, 2024 | 72.46 | 72.46 | 71.40 | 72.09 | 46451.00 |
Apr 08, 2024 | 72.35 | 72.50 | 72.14 | 72.16 | 46566.00 |
Apr 05, 2024 | 71.50 | 72.26 | 71.50 | 72.10 | 46294.00 |
Apr 04, 2024 | 72.77 | 72.85 | 71.23 | 71.43 | 116338.0 |
Apr 03, 2024 | 71.48 | 72.28 | 71.48 | 72.19 | 46583.00 |
Apr 02, 2024 | 71.99 | 72.09 | 71.46 | 71.69 | 75329.00 |
Apr 01, 2024 | 73.16 | 73.16 | 72.30 | 72.35 | 160390.0 |
Mar 28, 2024 | 72.84 | 73.06 | 72.71 | 72.96 | 36957.00 |
Mar 27, 2024 | 72.07 | 72.68 | 72.07 | 72.64 | 41077.00 |
Mar 26, 2024 | 71.92 | 71.97 | 71.69 | 71.72 | 77917.00 |
Mar 25, 2024 | 71.80 | 71.82 | 71.64 | 71.66 | 71217.00 |
Mar 22, 2024 | 72.22 | 72.30 | 71.70 | 71.74 | 53097.00 |
Mar 21, 2024 | 71.55 | 72.23 | 71.55 | 72.16 | 86427.00 |
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
72.96
Maximum
Mar 28 2024
51.91
Average
53.72
Median
Nov 25 2022