First Trust Industrials/Producer Durables AlphaDEX Fund (FXR) Historical ETF Prices

First Trust Industrials/Producer Durables AlphaDEX Fund (FXR), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Oct 6, 2026	83.62	84.34	83.62	83.86	83.86	20,600
Oct 5, 2026	83.02	83.75	82.42	83.25	83.25	35,600
Oct 2, 2026	83.65	83.77	83.07	83.17	83.17	17,400
Oct 1, 2026	81.92	82.85	81.51	82.74	82.74	73,400
Sep 30, 2026	82.54	82.54	81.46	81.46	81.46	18,800
Sep 29, 2026	82.48	82.59	81.74	82.18	82.18	33,200
Sep 28, 2026	82.53	82.62	81.94	82.17	82.17	10,400
Sep 25, 2026	82.54	83.45	82.54	83.19	83.19	10,300
Sep 24, 2026	82.82	82.82	81.99	82.32	82.32	46,700
Sep 23, 2026	83.65	84.09	83.43	83.45	83.20	18,700
Sep 22, 2026	84.07	84.07	83.56	83.88	83.63	12,400
Sep 21, 2026	83.98	83.98	83.09	83.44	83.19	18,300
Sep 18, 2026	83.54	83.54	83.01	83.30	83.05	24,800
Sep 17, 2026	84.81	84.81	83.65	83.65	83.40	14,600
Sep 16, 2026	84.12	84.34	82.76	83.54	83.29	25,500
Sep 15, 2026	84.32	84.32	83.72	83.80	83.55	50,000
Sep 14, 2026	84.10	84.58	83.82	84.28	84.03	10,100
Sep 11, 2026	84.76	85.22	84.64	85.04	84.79	9,800
Sep 10, 2026	83.99	84.30	83.58	83.80	83.55	55,300
Sep 9, 2026	85.80	85.92	84.61	84.61	84.36	25,300
Sep 8, 2026	86.92	86.92	86.06	86.06	85.81	14,800
Sep 4, 2026	86.32	87.14	86.32	87.14	86.88	19,100
Sep 3, 2026	86.52	86.75	85.61	86.67	86.41	22,100
Sep 2, 2026	85.53	86.20	85.31	85.90	85.65	18,700
Sep 1, 2026	86.03	86.19	85.23	85.30	85.05	33,000

Historical stock data.