Indust/Producer Dur Alphadex ETF FT (NY: FXR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	53.50	54.04	52.22	52.32	199,043	-1.31(-2.44%)
Apr 28, 2022	52.87	53.83	52.30	53.63	144,725	+1.14(+2.17%)
Apr 27, 2022	52.47	52.91	51.97	52.49	132,403	+0.10(+0.19%)
Apr 26, 2022	53.46	53.64	52.39	52.39	82,545	-1.44(-2.67%)
Apr 25, 2022	53.22	53.89	52.32	53.82	181,937	+0.27(+0.50%)
Apr 22, 2022	54.74	54.74	53.51	53.56	2,286,915	-1.35(-2.45%)
Apr 21, 2022	55.79	56.01	54.74	54.90	274,198	-0.46(-0.83%)
Apr 20, 2022	55.05	55.72	55.05	55.37	258,927	+0.64(+1.17%)
Apr 19, 2022	53.47	54.80	53.47	54.73	88,704	+1.32(+2.47%)
Apr 18, 2022	53.38	53.78	53.16	53.41	99,330	-0.07(-0.13%)
Apr 14, 2022	53.75	54.05	53.47	53.48	86,215	-0.22(-0.40%)
Apr 13, 2022	53.09	53.73	53.09	53.69	78,171	+0.71(+1.34%)
Apr 12, 2022	53.49	54.04	52.83	52.99	76,400	-0.09(-0.17%)
Apr 11, 2022	52.94	53.82	52.94	53.08	114,626	-0.09(-0.17%)
Apr 08, 2022	53.19	53.85	52.94	53.16	94,851	-0.04(-0.07%)
Apr 07, 2022	53.20	53.43	52.51	53.20	114,275	-0.12(-0.22%)
Apr 06, 2022	53.66	53.66	52.95	53.32	216,378	-0.75(-1.38%)
Apr 05, 2022	55.04	55.23	53.92	54.07	235,367	-1.03(-1.87%)
Apr 04, 2022	55.26	55.26	54.70	55.10	272,200	-0.16(-0.28%)
Apr 01, 2022	55.97	55.97	54.80	55.26	315,843	-0.30(-0.55%)
Mar 31, 2022	56.55	56.81	55.55	55.56	209,241	-1.08(-1.91%)
Mar 30, 2022	57.28	57.39	56.48	56.64	108,830	-0.76(-1.32%)
Mar 29, 2022	56.91	57.51	56.91	57.40	126,339	+1.04(+1.85%)
Mar 28, 2022	56.36	56.38	55.77	56.36	249,622	+0.05(+0.09%)
Mar 25, 2022	56.15	56.34	55.76	56.31	206,870	+0.23(+0.41%)
Mar 24, 2022	56.04	56.13	55.76	56.08	126,299	+0.19(+0.33%)
Mar 23, 2022	56.73	56.73	55.86	55.90	196,035	-1.01(-1.78%)
Mar 22, 2022	56.95	57.31	56.79	56.91	278,779	+0.22(+0.38%)
Mar 21, 2022	56.96	57.25	56.38	56.69	105,074	-0.31(-0.55%)
Mar 18, 2022	56.31	57.04	55.94	57.00	129,016	+0.46(+0.82%)
Mar 17, 2022	55.70	56.56	55.68	56.54	100,664	+0.59(+1.05%)
Mar 16, 2022	55.17	56.01	54.77	55.95	290,046	+1.27(+2.31%)
Mar 15, 2022	54.06	54.78	54.00	54.69	147,546	+0.86(+1.60%)
Mar 14, 2022	54.14	54.56	53.51	53.82	159,382	-0.05(-0.09%)
Mar 11, 2022	54.56	54.85	53.84	53.87	4,457,181	-0.34(-0.63%)
Mar 10, 2022	53.66	54.31	53.55	54.22	227,357	-0.19(-0.34%)
Mar 09, 2022	53.99	54.74	53.87	54.40	220,207	+1.59(+3.01%)
Mar 08, 2022	53.03	54.14	52.49	52.81	262,717	-0.12(-0.22%)
Mar 07, 2022	54.91	54.91	52.88	52.93	289,687	-2.18(-3.95%)
Mar 04, 2022	55.42	55.42	54.47	55.11	115,039	-0.78(-1.39%)
Mar 03, 2022	56.47	56.47	55.52	55.89	132,154	-0.21(-0.37%)
Mar 02, 2022	55.04	56.40	55.04	56.09	104,339	+1.31(+2.40%)
Mar 01, 2022	55.92	56.09	54.50	54.78	249,867	-1.26(-2.24%)
Feb 28, 2022	55.37	56.17	55.29	56.03	178,578	+0.06(+0.11%)
Feb 25, 2022	54.78	56.06	55.00	55.97	665,415	+1.41(+2.59%)
Feb 24, 2022	52.79	54.72	52.51	54.56	410,207	+0.54(+1.00%)
Feb 23, 2022	55.58	55.58	53.91	54.02	183,487	-1.12(-2.03%)
Feb 22, 2022	55.75	56.10	54.85	55.14	338,981	-0.78(-1.39%)
Feb 18, 2022				55.91	0	-0.13(-0.23%)
Feb 17, 2022	56.87	56.89	55.95	56.04	169,976	-1.10(-1.92%)
Feb 16, 2022	56.60	57.38	56.56	57.14	170,842	+0.38(+0.67%)
Feb 15, 2022	56.38	56.93	56.38	56.76	125,406	+0.96(+1.72%)
Feb 14, 2022	55.91	56.28	55.43	55.80	299,771	-0.08(-0.14%)
Feb 11, 2022	56.75	57.09	55.63	55.88	752,095	-0.81(-1.44%)
Feb 10, 2022	57.13	57.97	56.43	56.69	198,113	-1.15(-1.99%)
Feb 09, 2022	57.28	57.89	57.28	57.84	234,844	+1.11(+1.95%)
Feb 08, 2022	55.88	56.83	55.88	56.73	300,493	+0.94(+1.69%)
Feb 07, 2022	56.13	56.19	55.67	55.79	144,443	-0.09(-0.16%)
Feb 04, 2022	56.29	56.42	55.30	55.88	268,405	-0.47(-0.84%)
Feb 03, 2022	56.80		56.30	56.35	315,971	-0.95(-1.66%)
Feb 02, 2022	57.22	57.45	56.67	57.30	767,237	+0.09(+0.15%)