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
Aug 31, 2026	87.17	87.17	86.56	86.68	86.42	14,400
Aug 28, 2026	88.44	88.44	87.33	87.50	87.24	74,500
Aug 27, 2026	89.03	89.03	88.35	88.51	88.25	11,300
Aug 26, 2026	88.38	89.33	88.38	88.84	88.58	14,700
Aug 25, 2026	89.41	89.41	88.31	88.44	88.18	10,300
Aug 24, 2026	89.16	89.16	88.61	88.78	88.52	7,300
Aug 21, 2026	89.68	89.68	89.32	89.62	89.36	6,300
Aug 20, 2026	89.21	89.78	88.94	89.03	88.77	14,300
Aug 19, 2026	90.24	90.38	89.78	89.81	89.55	14,400
Aug 18, 2026	90.80	90.80	89.76	89.76	89.50	10,000
Aug 17, 2026	91.92	91.92	91.37	91.37	91.10	32,500
Aug 14, 2026	91.77	91.99	91.77	91.99	91.72	9,500
Aug 13, 2026	91.64	91.92	91.12	91.77	91.50	13,200
Aug 12, 2026	91.69	91.69	90.70	91.31	91.04	11,600
Aug 11, 2026	90.93	91.63	90.93	91.13	90.86	12,200
Aug 10, 2026	91.74	91.74	90.72	90.72	90.45	24,000
Aug 7, 2026	91.75	91.78	91.50	91.70	91.43	13,900
Aug 6, 2026	91.56	92.13	91.04	91.04	90.77	10,000
Aug 5, 2026	92.53	92.77	91.63	91.66	91.39	15,000
Aug 4, 2026	90.49	92.27	90.39	92.27	92.00	45,500
Aug 3, 2026	88.89	90.26	88.89	90.18	89.91	27,200
Jul 31, 2026	88.85	88.90	87.69	88.26	88.00	17,300
Jul 30, 2026	88.52	88.60	87.11	88.28	88.02	23,400
Jul 29, 2026	89.46	89.46	87.27	87.36	87.10	19,000
Jul 28, 2026	89.64	90.07	89.51	89.94	89.67	15,700

Historical stock data.