U.S. Markets close in 3 hrs 56 mins

First Trust Indtls/PrdcrDurbAlphaDEXETF (FXR)


NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
35.39+0.45 (+1.29%)
As of 12:00PM EDT. Market open.
People also watch
FXZFXOFXLFXDFXU
DateOpenHighLowCloseAdj Close*Volume
Jun 28, 201735.1335.4235.1635.3935.3953,764
Jun 27, 201735.0735.2334.9434.9434.94138,700
Jun 26, 201735.1535.3335.0435.1135.1196,800
Jun 23, 201734.9335.1134.8535.0435.0476,600
Jun 22, 201734.9034.9934.7634.9134.91103,100
Jun 22, 20170.052 Dividend
Jun 21, 201735.3335.3334.9134.9534.9083,400
Jun 20, 201735.6135.6135.2335.2335.1889,800
Jun 19, 201735.5235.7035.4835.6835.6367,700
Jun 16, 201735.3435.4035.2735.3935.3489,500
Jun 15, 201735.1135.3635.0835.3635.31105,200
Jun 14, 201735.5335.6235.2235.3635.3166,600
Jun 13, 201735.3435.5135.3135.4935.4492,700
Jun 12, 201735.2835.2835.0435.2735.22168,400
Jun 09, 201735.2635.4735.1335.3235.27142,500
Jun 08, 201735.0835.3235.0235.2135.1676,700
Jun 07, 201735.1435.1434.9335.0535.0092,900
Jun 06, 201735.1635.1935.0435.0835.03121,400
Jun 05, 201735.5435.5435.3335.3435.2973,000
Jun 02, 201735.4435.7335.4235.5335.48196,400
Jun 01, 201735.1335.4435.0435.3935.34407,500
May 31, 201735.0035.0134.6234.9734.92251,700
May 30, 201735.0135.0534.8634.9334.8860,800
May 26, 201735.0235.1435.0135.0935.0471,900
May 25, 201734.8935.1034.8735.0535.00118,000
May 24, 201734.8234.9034.6834.8034.7567,200
May 23, 201734.8434.8434.5734.7934.74159,800
May 22, 201734.6734.7934.6234.7434.6989,100
May 19, 201734.1434.6534.1434.4934.4476,300
May 18, 201733.8734.1633.6834.0033.95116,500
May 17, 201734.4034.4833.9433.9533.90251,400
May 16, 201734.8234.8234.6134.7934.74109,500
May 15, 201734.6634.8834.6634.8034.75111,300
May 12, 201734.7434.7434.5434.5834.53115,000
May 11, 201734.7834.9034.5034.8334.78133,600
May 10, 201734.8834.9334.7934.8934.84197,000
May 09, 201734.8534.9834.8134.8834.83103,300
May 08, 201734.9435.0334.7234.7834.7384,900
May 05, 201734.8034.9734.6634.9634.9180,400
May 04, 201734.7634.8134.4934.7034.65227,800
May 03, 201734.7634.7634.5234.7034.65188,900
May 02, 201734.6834.8534.6734.8434.79534,200
May 01, 201734.6134.8134.4434.6134.56690,400
Apr 28, 201734.9234.9234.5734.6334.58137,500
Apr 27, 201734.8634.9434.6834.8534.80142,600
Apr 26, 201734.9035.0634.7934.8634.81949,900
Apr 25, 201734.8935.0734.8734.9134.86613,700
Apr 24, 201734.6534.8334.5334.7834.73150,000
Apr 21, 201734.1834.2834.0234.1734.12304,300
Apr 20, 201733.9534.2633.9034.1734.12180,700
Apr 19, 201733.8533.9933.7233.8033.75379,000
Apr 18, 201733.6033.7433.4833.6633.61493,100
Apr 17, 201733.4333.7233.3433.7033.65293,600
Apr 13, 201733.6133.7333.3133.3133.26479,800
Apr 12, 201734.2634.2633.6533.6933.64535,300
Apr 11, 201734.1134.2433.8334.2434.19584,000
Apr 10, 201734.0634.3634.0434.1534.10311,700
Apr 07, 201733.9734.1633.8934.0333.98237,900
Apr 06, 201733.8934.1833.7734.0333.98298,200
Apr 05, 201734.2134.3933.8233.8633.81494,500
Apr 04, 201733.9934.1433.9434.0033.95179,400
Apr 03, 201734.3634.4333.8834.0433.99604,400
Mar 31, 201734.3134.4434.2734.3234.27211,300
Mar 30, 201734.0934.3834.0934.3634.31227,600
Mar 29, 201734.0034.1333.9134.1134.06312,600
Mar 28, 201733.5234.1833.5234.0634.01205,500
Mar 27, 201733.3033.6633.1333.5833.53388,100
Mar 24, 201733.8833.9933.5533.7133.66436,400
Mar 23, 201733.7734.0233.7033.7833.73279,000
Mar 23, 20170.038 Dividend
Mar 22, 201733.6633.8633.5733.8233.73428,900
Mar 21, 201734.5734.5833.6833.7133.62225,100
Mar 20, 201734.6134.6134.4134.4434.35100,900
Mar 17, 201734.6334.6834.5134.5934.50149,100
Mar 16, 201734.7234.7234.5034.5334.44447,300
Mar 15, 201734.2234.7434.2134.6434.55213,000
Mar 14, 201734.3734.3733.9934.1634.07198,400
Mar 13, 201734.5334.6434.4434.5134.42471,600
Mar 10, 201734.3934.5334.2634.5034.41286,300
Mar 09, 201734.5634.6434.0934.2334.14343,100
Mar 08, 201734.7034.7834.5334.5634.47424,600
Mar 07, 201734.8234.8834.6134.6334.54217,500
Mar 06, 201734.9634.9634.7634.8834.79228,800
Mar 03, 201734.9035.0834.8235.0734.98194,300
Mar 02, 201735.4335.4334.8934.9134.821,215,200
Mar 01, 201735.1835.5435.1435.4435.35977,200
Feb 28, 201735.0535.0534.7234.7534.66236,600
Feb 27, 201734.8035.0534.7635.0534.96169,700
Feb 24, 201734.4034.7934.2534.7934.70272,100
Feb 23, 201735.0135.0534.4834.5634.47298,600
Feb 22, 201734.9535.0734.7934.9034.81346,700
Feb 21, 201734.8835.0634.8635.0434.95404,900
Feb 17, 201734.6334.8334.5734.8134.72204,900
Feb 16, 201734.8634.8734.5634.7834.69220,400
Feb 15, 201734.6234.9134.6034.8334.74231,400
Feb 14, 201734.5634.6334.3834.6034.51221,200
Feb 13, 201734.5034.7534.5034.6134.52319,500
Feb 10, 201734.3234.4534.2134.3934.30294,500
Feb 09, 201733.8934.2833.8834.2034.11618,400
Feb 08, 201733.8433.8833.6233.8333.74138,100
*Close price adjusted for dividends and splits.
Loading more data...