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
May 13, 2026	86.00	86.00	85.09	85.35	84.95	61,500
May 12, 2026	86.70	86.70	85.21	86.05	85.64	14,800
May 11, 2026	87.38	87.49	86.92	86.96	86.55	13,100
May 8, 2026	87.70	87.70	87.15	87.23	86.82	17,800
May 7, 2026	88.86	88.92	87.21	87.30	86.89	59,100
May 6, 2026	87.56	88.47	87.54	88.21	87.79	20,600
May 5, 2026	85.88	86.35	85.41	86.13	85.72	34,100
May 4, 2026	86.41	86.91	85.44	85.54	85.14	21,100
May 1, 2026	88.18	88.18	87.15	87.15	86.74	7,300
Apr 30, 2026	86.26	87.87	86.26	87.78	87.36	30,200
Apr 29, 2026	86.98	87.27	85.53	85.78	85.37	24,200
Apr 28, 2026	87.63	87.71	86.53	86.78	86.37	25,600
Apr 27, 2026	87.49	88.23	87.31	87.80	87.38	48,100
Apr 24, 2026	88.29	88.29	87.22	87.42	87.01	40,500
Apr 23, 2026	88.04	88.78	87.22	88.16	87.74	36,700
Apr 22, 2026	89.25	89.25	87.49	87.84	87.42	22,800
Apr 21, 2026	89.45	89.91	88.07	88.26	87.84	37,800
Apr 20, 2026	88.16	89.22	88.16	89.13	88.71	30,800
Apr 17, 2026	87.93	89.55	87.70	88.45	88.03	35,800
Apr 16, 2026	86.37	87.07	86.02	86.30	85.89	48,000
Apr 15, 2026	87.29	87.29	85.94	86.20	85.79	30,800
Apr 14, 2026	87.36	87.56	86.78	87.28	86.87	68,000
Apr 13, 2026	85.25	87.01	85.16	86.97	86.56	45,900
Apr 10, 2026	86.35	86.35	85.61	85.72	85.31	28,900
Apr 9, 2026	85.12	86.49	85.04	86.07	85.66	39,600

Historical stock data.