First Trust Industrials/Producer Durables AlphaDEX Fund (FXR)
NYSEARCA: FXR · Real-Time Price · USD
82.15
+0.88 (1.08%)
Nov 22, 2024, 4:00 PM EST - Market closed
FXR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 81.45 | 82.26 | 81.43 | 82.15 | 82.15 | 1.08% | 32,133 |
| Nov 21, 2024 | 79.99 | 81.33 | 79.88 | 81.27 | 81.27 | 2.06% | 48,563 |
| Nov 20, 2024 | 79.42 | 79.63 | 78.89 | 79.63 | 79.63 | 0.44% | 42,984 |
| Nov 19, 2024 | 78.94 | 79.54 | 78.78 | 79.28 | 79.28 | -0.25% | 41,953 |
| Nov 18, 2024 | 79.48 | 79.88 | 79.28 | 79.48 | 79.48 | 0.18% | 28,579 |
| Nov 15, 2024 | 79.78 | 79.95 | 79.18 | 79.34 | 79.34 | -0.84% | 34,909 |
| Nov 14, 2024 | 81.21 | 81.21 | 79.85 | 80.01 | 80.01 | -1.30% | 44,047 |
| Nov 13, 2024 | 81.29 | 81.75 | 80.99 | 81.06 | 81.06 | - | 36,112 |
| Nov 12, 2024 | 81.72 | 81.86 | 80.80 | 81.06 | 81.06 | -1.11% | 28,357 |
| Nov 11, 2024 | 81.78 | 82.36 | 81.74 | 81.97 | 81.97 | 1.11% | 62,504 |
| Nov 8, 2024 | 80.29 | 81.38 | 80.16 | 81.07 | 81.07 | 1.25% | 55,911 |
| Nov 7, 2024 | 80.42 | 80.54 | 79.89 | 80.07 | 80.07 | -0.31% | 35,872 |
| Nov 6, 2024 | 79.67 | 80.36 | 79.14 | 80.32 | 80.32 | 4.28% | 63,475 |
| Nov 5, 2024 | 75.97 | 77.02 | 75.96 | 77.02 | 77.02 | 1.72% | 84,163 |
| Nov 4, 2024 | 75.66 | 76.24 | 75.64 | 75.72 | 75.72 | 0.15% | 23,632 |
| Nov 1, 2024 | 75.85 | 76.31 | 75.53 | 75.61 | 75.61 | 0.16% | 32,092 |
| Oct 31, 2024 | 76.13 | 76.13 | 75.49 | 75.49 | 75.49 | -1.11% | 36,545 |
| Oct 30, 2024 | 76.01 | 77.03 | 76.01 | 76.34 | 76.34 | 0.07% | 30,668 |
| Oct 29, 2024 | 76.30 | 76.38 | 75.83 | 76.29 | 76.29 | -0.56% | 20,548 |
| Oct 28, 2024 | 76.27 | 76.90 | 76.27 | 76.72 | 76.72 | 1.09% | 26,014 |
| Oct 25, 2024 | 76.66 | 76.71 | 75.68 | 75.89 | 75.89 | -0.34% | 41,379 |
| Oct 24, 2024 | 76.33 | 76.33 | 75.81 | 76.15 | 76.15 | -0.03% | 17,297 |
| Oct 23, 2024 | 76.13 | 76.60 | 75.66 | 76.17 | 76.17 | -0.20% | 19,810 |
| Oct 22, 2024 | 76.88 | 76.88 | 76.14 | 76.32 | 76.32 | -1.17% | 23,504 |
| Oct 21, 2024 | 77.86 | 77.97 | 77.20 | 77.22 | 77.22 | -0.98% | 12,361 |
| Oct 18, 2024 | 77.98 | 78.05 | 77.58 | 77.98 | 77.98 | 0.21% | 46,782 |
| Oct 17, 2024 | 77.88 | 77.90 | 77.59 | 77.82 | 77.82 | 0.18% | 11,058 |
| Oct 16, 2024 | 77.38 | 77.87 | 77.29 | 77.68 | 77.68 | 0.99% | 17,749 |
| Oct 15, 2024 | 77.38 | 77.81 | 76.92 | 76.92 | 76.92 | -0.59% | 16,758 |
| Oct 14, 2024 | 76.82 | 77.39 | 76.75 | 77.38 | 77.38 | 0.76% | 35,057 |
| Oct 11, 2024 | 75.91 | 76.80 | 75.91 | 76.80 | 76.80 | 1.90% | 27,417 |
| Oct 10, 2024 | 75.60 | 75.63 | 75.15 | 75.37 | 75.37 | -0.84% | 21,838 |
| Oct 9, 2024 | 75.58 | 76.14 | 75.43 | 76.01 | 76.01 | 0.66% | 35,955 |
| Oct 8, 2024 | 75.22 | 75.74 | 75.22 | 75.51 | 75.51 | 0.13% | 20,753 |
| Oct 7, 2024 | 75.07 | 75.58 | 74.94 | 75.41 | 75.41 | 0.01% | 22,178 |
| Oct 4, 2024 | 75.58 | 75.58 | 74.72 | 75.41 | 75.41 | 0.70% | 24,483 |
| Oct 3, 2024 | 74.95 | 75.16 | 74.53 | 74.88 | 74.88 | -0.53% | 47,988 |
| Oct 2, 2024 | 75.29 | 75.66 | 75.05 | 75.28 | 75.28 | -0.20% | 27,953 |
| Oct 1, 2024 | 75.80 | 75.86 | 74.86 | 75.43 | 75.43 | -0.44% | 32,864 |
| Sep 30, 2024 | 75.57 | 75.84 | 75.12 | 75.76 | 75.76 | 0.01% | 20,683 |
| Sep 27, 2024 | 75.84 | 76.33 | 75.47 | 75.75 | 75.75 | 0.42% | 40,027 |
| Sep 26, 2024 | 75.48 | 75.87 | 75.33 | 75.43 | 75.43 | 0.82% | 45,389 |
| Sep 25, 2024 | 75.58 | 75.58 | 74.72 | 74.82 | 74.70 | -1.02% | 28,841 |
| Sep 24, 2024 | 75.56 | 75.77 | 75.36 | 75.59 | 75.47 | 0.24% | 28,830 |
| Sep 23, 2024 | 75.34 | 75.51 | 75.00 | 75.41 | 75.29 | 0.60% | 34,280 |
| Sep 20, 2024 | 75.31 | 75.31 | 74.70 | 74.96 | 74.84 | -0.96% | 24,379 |
| Sep 19, 2024 | 75.40 | 75.72 | 74.70 | 75.69 | 75.57 | 2.51% | 52,377 |
| Sep 18, 2024 | 73.94 | 74.97 | 73.72 | 73.84 | 73.72 | -0.11% | 31,890 |
| Sep 17, 2024 | 73.44 | 74.16 | 73.44 | 73.92 | 73.80 | 0.79% | 22,898 |
| Sep 16, 2024 | 72.80 | 73.34 | 72.75 | 73.34 | 73.22 | 0.92% | 33,655 |
| Sep 13, 2024 | 72.13 | 72.84 | 72.07 | 72.67 | 72.55 | 1.55% | 204,628 |
| Sep 12, 2024 | 70.88 | 71.60 | 70.65 | 71.56 | 71.44 | 1.03% | 37,434 |
| Sep 11, 2024 | 70.27 | 70.86 | 68.97 | 70.83 | 70.71 | 0.41% | 36,613 |
| Sep 10, 2024 | 70.60 | 70.60 | 69.90 | 70.54 | 70.42 | 0.11% | 33,576 |
| Sep 9, 2024 | 70.48 | 70.90 | 70.28 | 70.46 | 70.34 | 1.02% | 26,836 |
| Sep 6, 2024 | 70.69 | 71.18 | 69.72 | 69.75 | 69.64 | -1.12% | 16,819 |
| Sep 5, 2024 | 70.96 | 71.03 | 70.24 | 70.54 | 70.42 | -1.00% | 38,738 |
| Sep 4, 2024 | 71.16 | 71.68 | 71.06 | 71.25 | 71.13 | -0.29% | 47,604 |
| Sep 3, 2024 | 73.25 | 73.29 | 71.29 | 71.46 | 71.34 | -2.95% | 61,992 |
| Aug 30, 2024 | 73.12 | 73.70 | 72.67 | 73.63 | 73.51 | 0.97% | 14,654 |
| Aug 29, 2024 | 72.80 | 73.67 | 72.51 | 72.92 | 72.80 | 0.52% | 32,083 |
| Aug 28, 2024 | 72.53 | 72.91 | 72.29 | 72.54 | 72.42 | -0.17% | 54,972 |
| Aug 27, 2024 | 72.82 | 72.85 | 72.44 | 72.66 | 72.54 | -0.72% | 32,475 |
| Aug 26, 2024 | 73.70 | 73.95 | 73.07 | 73.19 | 73.07 | -0.15% | 34,325 |
| Aug 23, 2024 | 72.34 | 73.47 | 72.18 | 73.30 | 73.18 | 1.89% | 240,214 |
| Aug 22, 2024 | 72.20 | 72.35 | 71.73 | 71.94 | 71.82 | -0.14% | 28,408 |
| Aug 21, 2024 | 71.54 | 72.04 | 71.44 | 72.04 | 71.92 | 1.26% | 42,135 |
| Aug 20, 2024 | 71.59 | 71.62 | 70.98 | 71.15 | 71.03 | -0.57% | 30,258 |
| Aug 19, 2024 | 71.45 | 71.56 | 71.13 | 71.56 | 71.44 | 0.72% | 18,762 |
| Aug 16, 2024 | 71.21 | 71.38 | 70.72 | 71.05 | 70.93 | -0.20% | 33,513 |
| Aug 15, 2024 | 70.94 | 71.49 | 70.83 | 71.19 | 71.07 | 1.82% | 93,543 |
| Aug 14, 2024 | 69.85 | 70.13 | 69.60 | 69.92 | 69.80 | 0.27% | 156,845 |
| Aug 13, 2024 | 69.09 | 69.87 | 68.82 | 69.73 | 69.62 | 1.54% | 108,579 |
| Aug 12, 2024 | 69.40 | 69.40 | 68.63 | 68.67 | 68.56 | -0.87% | 28,384 |
| Aug 9, 2024 | 69.20 | 69.48 | 68.68 | 69.27 | 69.16 | 0.07% | 49,719 |
| Aug 8, 2024 | 68.51 | 69.32 | 68.39 | 69.22 | 69.11 | 2.09% | 80,910 |
| Aug 7, 2024 | 69.21 | 69.64 | 67.73 | 67.80 | 67.69 | -0.69% | 112,165 |
| Aug 6, 2024 | 67.70 | 69.24 | 67.52 | 68.27 | 68.16 | 1.01% | 141,423 |
| Aug 5, 2024 | 66.60 | 68.46 | 66.26 | 67.59 | 67.48 | -2.24% | 153,668 |
| Aug 2, 2024 | 70.04 | 70.04 | 68.51 | 69.14 | 69.03 | -3.21% | 97,621 |
| Aug 1, 2024 | 73.16 | 73.59 | 70.94 | 71.43 | 71.31 | -2.39% | 162,406 |
| Jul 31, 2024 | 73.15 | 74.23 | 72.72 | 73.18 | 73.06 | 0.97% | 57,171 |
| Jul 30, 2024 | 72.37 | 72.89 | 72.16 | 72.48 | 72.36 | 0.50% | 109,771 |
| Jul 29, 2024 | 72.26 | 72.41 | 71.95 | 72.12 | 72.00 | 0.08% | 60,749 |
| Jul 26, 2024 | 71.48 | 72.40 | 71.32 | 72.06 | 71.94 | 1.71% | 184,878 |
| Jul 25, 2024 | 69.98 | 71.88 | 69.98 | 70.85 | 70.73 | 1.43% | 72,555 |
| Jul 24, 2024 | 71.19 | 71.51 | 69.77 | 69.85 | 69.73 | -2.32% | 51,546 |
| Jul 23, 2024 | 71.23 | 71.76 | 71.13 | 71.51 | 71.39 | 0.02% | 21,136 |
| Jul 22, 2024 | 70.81 | 71.51 | 70.22 | 71.50 | 71.38 | 1.38% | 37,776 |
| Jul 19, 2024 | 70.87 | 70.88 | 70.23 | 70.52 | 70.40 | -0.75% | 19,328 |
| Jul 18, 2024 | 71.58 | 72.59 | 70.89 | 71.05 | 70.93 | -0.78% | 28,313 |
| Jul 17, 2024 | 72.24 | 72.65 | 71.61 | 71.61 | 71.49 | -1.62% | 26,630 |
| Jul 16, 2024 | 70.75 | 72.83 | 70.75 | 72.79 | 72.67 | 3.32% | 151,394 |
| Jul 15, 2024 | 70.08 | 70.99 | 69.89 | 70.45 | 70.33 | 0.99% | 41,756 |
| Jul 12, 2024 | 69.48 | 70.22 | 69.48 | 69.76 | 69.65 | 0.94% | 28,371 |
| Jul 11, 2024 | 68.15 | 69.22 | 68.15 | 69.11 | 69.00 | 2.24% | 42,612 |
| Jul 10, 2024 | 67.00 | 67.60 | 66.98 | 67.60 | 67.48 | 1.11% | 43,558 |
| Jul 9, 2024 | 67.40 | 67.40 | 66.84 | 66.85 | 66.74 | -0.82% | 68,015 |
| Jul 8, 2024 | 67.26 | 67.62 | 67.14 | 67.40 | 67.29 | 0.58% | 32,648 |
| Jul 5, 2024 | 67.74 | 67.74 | 66.79 | 67.01 | 66.90 | -1.00% | 80,738 |