Skip to main content

First Trust Industrials AlphaDEX (NY: FXR )

73.97 +0.81 (+1.11%)
Official Closing Price Updated: 8:00 PM EST, Feb 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2025 73.19 74.01 73.04 73.97 12,960 +0.81(+1.11%)
Feb 27, 2025 74.02 74.13 73.13 73.16 23,839 -0.75(-1.01%)
Feb 26, 2025 74.25 74.77 73.89 73.91 52,484 +0.13(+0.18%)
Feb 25, 2025 73.44 74.07 72.98 73.78 118,881 +0.53(+0.72%)
Feb 24, 2025 73.96 73.96 73.05 73.25 34,071 -0.50(-0.68%)
Feb 21, 2025 76.03 76.03 73.49 73.75 32,740 -2.10(-2.77%)
Feb 20, 2025 76.56 76.56 75.36 75.85 21,361 -0.85(-1.11%)
Feb 19, 2025 77.13 77.13 76.57 76.70 27,313 -0.87(-1.12%)
Feb 18, 2025 77.12 77.62 76.95 77.57 51,107 +0.65(+0.85%)
Feb 14, 2025 76.69 77.01 76.58 76.92 84,685 +0.59(+0.77%)
Feb 13, 2025 76.16 76.42 75.88 76.33 62,163 +0.48(+0.63%)
Feb 12, 2025 75.65 76.16 75.43 75.85 32,229 -0.96(-1.25%)
Feb 11, 2025 76.72 77.13 76.56 76.81 131,109 -0.27(-0.35%)
Feb 10, 2025 77.42 77.42 76.86 77.08 41,700 +0.09(+0.12%)
Feb 07, 2025 77.82 77.83 76.91 76.99 52,996 -0.88(-1.13%)
Feb 06, 2025 78.17 78.25 77.36 77.87 34,691 -0.03(-0.04%)
Feb 05, 2025 77.62 77.98 77.39 77.90 81,257 +0.49(+0.63%)
Feb 04, 2025 77.36 77.61 77.33 77.41 42,193 +0.11(+0.14%)
Feb 03, 2025 76.95 77.84 76.25 77.30 57,666 -1.16(-1.48%)
Jan 31, 2025 79.33 79.46 78.37 78.46 28,440 -0.89(-1.12%)
Jan 30, 2025 78.67 79.61 78.67 79.35 38,795 +1.09(+1.39%)
Jan 29, 2025 78.68 78.78 78.01 78.26 32,315 -0.24(-0.31%)
Jan 28, 2025 78.33 78.67 78.09 78.50 64,518 -0.11(-0.14%)
Jan 27, 2025 78.60 79.17 78.48 78.61 50,900 -0.95(-1.19%)
Jan 24, 2025 79.72 79.85 79.43 79.56 25,234 -0.25(-0.31%)
Jan 23, 2025 79.55 79.93 79.21 79.81 32,422 +0.31(+0.39%)
Jan 22, 2025 79.76 79.78 79.43 79.50 33,543 -0.25(-0.31%)
Jan 21, 2025 78.93 79.78 78.93 79.75 40,074 +1.40(+1.79%)
Jan 17, 2025 78.52 78.71 78.23 78.35 43,054 +0.35(+0.45%)
Jan 16, 2025 77.35 78.14 77.29 78.00 30,789 +0.64(+0.83%)
Jan 15, 2025 77.79 77.97 77.11 77.36 34,450 +1.26(+1.66%)
Jan 14, 2025 75.40 76.19 75.40 76.10 41,571 +1.40(+1.87%)
Jan 13, 2025 73.34 74.80 73.34 74.70 288,818 +0.82(+1.11%)
Jan 10, 2025 74.39 74.39 73.56 73.88 130,042 -1.23(-1.64%)
Jan 08, 2025 74.73 75.14 74.26 75.11 52,416 +0.13(+0.17%)
Jan 07, 2025 75.75 75.75 74.64 74.98 22,316 -0.49(-0.65%)
Jan 06, 2025 75.94 76.29 75.39 75.47 22,640 +0.03(+0.04%)
Jan 03, 2025 74.83 75.52 74.64 75.44 76,320 +0.91(+1.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.