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
Apr 8, 2026	85.27	86.20	85.27	85.60	85.19	23,700
Apr 7, 2026	82.08	82.57	81.50	82.02	81.63	108,700
Apr 6, 2026	81.81	82.46	81.40	82.44	82.05	24,900
Apr 2, 2026	81.04	83.32	80.68	81.98	81.59	87,400
Apr 1, 2026	82.38	83.30	82.11	82.51	82.12	105,900
Mar 31, 2026	80.12	82.17	79.79	81.63	81.24	80,700
Mar 30, 2026	80.68	80.68	78.67	78.93	78.56	115,600
Mar 27, 2026	80.67	80.85	79.81	79.90	79.52	36,200
Mar 26, 2026	82.07	82.86	81.07	81.18	80.80	51,600
Mar 25, 2026	83.10	83.50	82.15	83.04	82.56	81,300
Mar 24, 2026	80.66	82.51	80.61	82.02	81.55	33,300
Mar 23, 2026	81.15	82.86	81.15	81.42	80.95	162,300
Mar 20, 2026	80.81	80.81	78.88	79.47	79.01	114,500
Mar 19, 2026	80.41	81.32	79.91	80.87	80.40	197,900
Mar 18, 2026	82.35	82.77	81.29	81.29	80.82	24,800
Mar 17, 2026	82.71	83.29	82.30	82.70	82.22	33,600
Mar 16, 2026	82.36	82.71	81.86	82.14	81.67	46,100
Mar 13, 2026	82.55	82.60	81.32	81.50	81.03	62,900
Mar 12, 2026	83.40	83.59	81.85	81.93	81.46	43,300
Mar 11, 2026	84.43	84.63	83.80	84.21	83.73	120,900
Mar 10, 2026	85.18	86.01	84.54	84.66	84.17	44,400
Mar 9, 2026	83.80	85.49	82.33	85.31	84.82	46,300
Mar 6, 2026	85.69	85.69	84.45	84.85	84.36	55,600
Mar 5, 2026	88.52	88.74	86.51	87.07	86.57	45,400
Mar 4, 2026	89.26	89.33	88.45	89.08	88.57	78,500

Historical stock data.