First Trust Industrials/Producer Durables AlphaDEX Fund

FXR · NYSEArca

Prices in USD

Historical prices

First Trust Industrials/Producer Durables AlphaDEX Fund (FXR), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Dec 17, 202580.1580.5979.2379.3378.8790,500
Dec 16, 202580.4280.5979.7080.1879.7244,600
Dec 15, 202581.4081.4080.1780.4079.94316,100
Dec 12, 202581.8181.8880.5480.8380.379,524,700
Dec 11, 202580.6781.8680.6781.7981.151,547,500
Dec 10, 202578.5781.1378.5780.8380.201,136,300
Dec 9, 202578.7779.1878.4278.4377.8130,100
Dec 8, 202579.4779.5078.8078.9378.3135,500
Dec 5, 202579.2079.5978.9379.2978.6757,600
Dec 4, 202579.2779.5078.7979.1978.5726,000
Dec 3, 202577.9078.9677.8578.8678.2447,500
Dec 2, 202578.1478.1477.5777.8177.2060,700
Dec 1, 202577.4578.5377.4577.6677.05738,900
Nov 28, 202577.9978.4277.9578.0877.4715,100
Nov 26, 202577.5178.3477.5177.7777.1640,900
Nov 25, 202575.7977.4475.7977.3176.7022,100
Nov 24, 202575.2575.8874.9175.5874.9940,200
Nov 21, 202573.5575.5573.3875.2274.6386,100
Nov 20, 202574.9875.4573.0873.0972.5242,400
Nov 19, 202573.9974.3573.7574.0973.5129,000
Nov 18, 202573.6074.3073.3773.9373.3532,000
Nov 17, 202575.2875.3073.7174.0473.4691,200
Nov 14, 202575.0676.0875.0675.4974.901,960,300
Nov 13, 202577.2477.3575.7875.9175.3126,500
Nov 12, 202577.6277.9877.3477.3476.7375,600