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
Jun 18, 2026	88.61	89.30	88.58	88.67	88.25	26,300
Jun 17, 2026	89.08	90.18	87.63	87.70	87.28	16,000
Jun 16, 2026	88.81	89.71	88.81	89.06	88.64	13,300
Jun 15, 2026	89.22	89.82	88.58	88.61	88.19	20,100
Jun 12, 2026	87.77	88.31	87.24	87.83	87.41	18,100
Jun 11, 2026	85.11	87.49	85.06	87.32	86.91	22,700
Jun 10, 2026	86.59	86.59	84.40	84.44	84.04	17,800
Jun 9, 2026	86.60	87.95	85.45	87.13	86.72	18,400
Jun 8, 2026	86.37	86.42	85.90	85.90	85.49	16,100
Jun 5, 2026	86.71	86.72	85.53	85.94	85.53	11,500
Jun 4, 2026	86.92	87.32	86.89	87.11	86.70	13,300
Jun 3, 2026	86.52	86.83	86.43	86.53	86.12	29,900
Jun 2, 2026	86.78	87.10	86.56	86.97	86.56	38,000
Jun 1, 2026	86.60	86.76	86.08	86.64	86.23	12,300
May 29, 2026	87.31	87.58	86.92	87.24	86.83	12,100
May 28, 2026	86.64	87.75	86.42	87.54	87.13	14,900
May 27, 2026	87.23	87.76	87.14	87.25	86.84	6,400
May 26, 2026	86.32	87.00	86.19	86.80	86.39	14,600
May 22, 2026	85.49	85.70	85.15	85.56	85.16	23,500
May 21, 2026	84.19	85.25	83.23	84.83	84.43	16,600
May 20, 2026	82.97	84.88	82.50	84.84	84.44	20,800
May 19, 2026	83.74	83.74	82.70	82.81	82.42	31,300
May 18, 2026	84.39	84.74	84.06	84.24	83.84	31,900
May 15, 2026	84.62	84.90	84.01	84.01	83.61	26,000
May 14, 2026	85.66	86.40	85.46	86.12	85.71	31,700

Historical stock data.