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
Jan 26, 2026	87.05	87.05	86.44	86.55	86.05	50,000
Jan 23, 2026	87.56	87.60	86.73	86.92	86.42	83,800
Jan 22, 2026	87.83	88.28	87.38	87.69	87.19	182,000
Jan 21, 2026	86.03	87.81	86.03	87.28	86.78	113,100
Jan 20, 2026	86.06	86.49	85.33	85.41	84.92	93,000
Jan 16, 2026	87.46	87.64	87.28	87.40	86.90	79,100
Jan 15, 2026	86.72	87.48	86.72	87.32	86.82	67,000
Jan 14, 2026	85.95	86.47	85.57	86.44	85.94	136,700
Jan 13, 2026	86.27	86.38	85.76	86.02	85.53	163,900
Jan 12, 2026	85.53	86.16	85.39	85.98	85.49	97,400
Jan 9, 2026	84.75	85.93	84.68	85.83	85.34	273,900
Jan 8, 2026	83.04	84.66	83.04	84.39	83.90	134,000
Jan 7, 2026	84.34	84.34	82.97	83.03	82.55	115,400
Jan 6, 2026	82.90	84.55	82.70	84.39	83.90	116,000
Jan 5, 2026	81.46	83.42	81.46	83.02	82.54	195,200
Jan 2, 2026	80.35	81.48	79.92	81.40	80.93	435,700
Dec 31, 2025	80.70	80.70	79.87	79.87	79.41	48,300
Dec 30, 2025	80.97	81.06	80.69	80.76	80.30	54,600
Dec 29, 2025	81.31	81.31	80.78	80.92	80.45	21,600
Dec 26, 2025	81.23	81.36	81.03	81.31	80.84	16,300
Dec 24, 2025	81.19	81.52	81.16	81.39	80.92	30,600
Dec 23, 2025	81.12	81.41	80.95	81.18	80.71	42,600
Dec 22, 2025	80.81	81.49	80.81	81.38	80.91	38,300
Dec 19, 2025	80.01	80.54	80.00	80.42	79.96	29,700
Dec 18, 2025	79.96	80.45	79.72	79.92	79.46	66,100

Historical stock data.