First Trust Industrials/Producer Durables AlphaDEX® Fund

FXR
🏛️ usa →
77.61
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 77.03 77.61 77.03 77.61 0.0M
2025-09-25 76.80 76.91 76.45 76.65 0.1M
2025-09-24 78.48 78.50 77.52 77.52 0.0M
2025-09-23 78.76 79.16 78.16 78.27 0.0M
2025-09-22 78.26 78.60 78.00 78.52 0.0M
2025-09-19 79.21 79.21 78.31 78.48 0.0M
2025-09-18 78.60 79.23 78.46 79.09 0.0M
2025-09-17 78.98 79.78 78.07 78.18 0.0M
2025-09-16 79.20 79.20 78.52 78.88 0.1M
2025-09-15 79.17 79.49 78.96 79.07 0.0M
2025-09-12 79.62 79.65 78.82 78.82 0.1M
2025-09-11 78.61 79.91 78.61 79.90 0.0M
2025-09-10 78.46 78.93 78.15 78.40 0.0M
2025-09-09 79.20 79.20 78.06 78.30 0.0M
2025-09-08 79.77 79.77 79.23 79.51 0.0M
2025-09-05 79.69 80.05 78.84 79.63 0.0M
2025-09-04 78.25 79.29 78.07 79.24 0.0M
2025-09-03 78.56 78.56 77.72 78.07 0.1M
2025-09-02 78.20 78.48 77.94 78.47 0.0M
2025-08-29 79.90 79.94 79.04 79.25 0.0M
2025-08-28 80.15 80.15 79.31 79.73 0.0M
2025-08-27 79.58 79.98 79.58 79.79 0.1M
2025-08-26 79.39 79.87 79.39 79.74 0.1M
2025-08-25 79.88 79.93 79.32 79.32 0.0M
2025-08-22 78.00 80.47 78.00 80.06 0.0M
2025-08-21 77.15 77.74 77.15 77.59 0.0M
2025-08-20 78.25 78.25 77.31 77.53 0.0M
2025-08-19 78.18 78.84 78.17 78.37 0.0M
2025-08-18 78.07 78.28 78.07 78.14 0.0M
2025-08-15 78.80 78.80 77.98 78.00 0.0M
2025-08-14 78.76 78.82 78.19 78.63 0.0M
2025-08-13 78.70 79.68 78.42 79.68 0.0M
2025-08-12 76.79 78.23 76.75 78.21 0.0M
2025-08-11 76.81 76.97 76.16 76.41 0.0M
2025-08-08 77.28 77.28 76.65 76.75 0.0M
2025-08-07 77.58 77.58 76.59 76.80 0.0M
2025-08-06 77.40 77.40 76.65 76.85 0.0M
2025-08-05 77.10 77.31 76.55 77.14 0.1M
2025-08-04 76.30 76.82 76.24 76.80 0.0M
2025-08-01 76.08 76.16 74.90 75.88 0.0M
2025-07-31 77.46 77.82 77.00 77.22 0.0M
2025-07-30 78.50 78.59 77.42 77.72 0.0M
2025-07-29 79.25 79.35 78.33 78.47 0.0M
2025-07-28 79.53 79.53 78.95 79.09 0.0M
2025-07-25 78.92 79.50 78.65 79.50 0.0M
2025-07-24 78.46 78.94 78.23 78.29 0.0M
2025-07-23 78.02 78.74 78.02 78.65 0.0M
2025-07-22 76.21 77.57 76.21 77.49 0.0M
2025-07-21 77.18 77.23 76.22 76.22 0.1M
2025-07-18 77.49 77.49 76.50 76.91 0.0M
2025-07-17 76.28 77.34 76.28 77.20 0.0M
2025-07-16 75.96 76.13 75.24 76.01 0.0M
2025-07-15 77.07 77.07 75.64 75.64 0.0M
2025-07-14 76.73 76.96 76.57 76.80 0.0M
2025-07-11 77.14 77.15 76.79 76.81 0.1M
2025-07-10 77.11 78.03 77.11 77.63 0.1M
2025-07-09 76.87 77.12 76.31 77.08 0.0M
2025-07-08 76.27 76.80 76.21 76.51 0.0M
2025-07-07 76.41 76.83 75.63 76.12 0.0M
2025-07-03 76.63 76.86 76.63 76.79 0.1M
2025-07-02 75.81 76.45 75.45 76.45 0.0M
2025-07-01 73.97 76.33 73.97 75.68 0.1M
2025-06-30 74.51 74.51 74.04 74.22 0.0M
2025-06-27 74.00 74.66 73.72 74.15 0.1M
2025-06-26 73.18 73.80 73.18 73.78 0.0M
2025-06-25 73.62 73.62 72.73 72.97 0.0M
2025-06-24 73.33 73.70 73.06 73.61 0.0M
2025-06-23 71.52 72.78 71.27 72.77 0.0M
2025-06-20 71.90 71.97 71.37 71.68 0.0M
2025-06-18 71.55 72.30 71.40 71.49 0.0M
2025-06-17 72.05 72.27 71.50 71.54 0.0M
2025-06-16 72.27 72.81 72.06 72.42 0.1M
2025-06-13 72.19 72.44 71.37 71.59 0.0M
2025-06-12 72.65 73.07 72.36 72.97 0.0M
2025-06-11 73.70 73.70 72.93 73.07 0.0M
2025-06-10 73.30 73.59 73.22 73.48 0.0M
2025-06-09 73.14 73.51 72.90 73.09 0.0M
2025-06-06 72.98 73.12 72.57 72.83 0.0M
2025-06-05 72.37 72.65 72.10 72.23 0.0M
2025-06-04 72.45 72.67 72.31 72.33 0.0M
2025-06-03 71.23 72.31 71.19 72.29 0.0M
2025-06-02 71.36 71.36 70.25 71.04 0.0M
2025-05-30 71.62 71.77 71.17 71.50 0.0M
2025-05-29 72.05 72.05 71.32 71.90 0.1M
2025-05-28 72.39 72.39 71.52 71.52 0.0M
2025-05-27 71.67 72.28 71.35 72.27 0.0M
2025-05-23 70.23 70.86 70.22 70.65 0.0M
2025-05-22 70.67 71.40 70.52 71.00 0.1M
2025-05-21 72.32 72.34 70.88 70.94 0.0M
2025-05-20 73.24 73.37 72.66 72.89 0.0M
2025-05-19 72.69 73.50 72.69 73.40 0.0M
2025-05-16 72.79 73.58 72.79 73.53 0.1M
2025-05-15 72.45 72.72 72.35 72.69 0.0M
2025-05-14 73.03 73.03 72.50 72.58 0.1M
2025-05-13 72.95 73.47 72.95 73.11 0.1M
2025-05-12 72.28 73.05 72.15 72.82 0.1M
2025-05-09 69.75 69.92 69.46 69.74 0.1M
2025-05-08 68.65 70.01 68.64 69.51 0.1M
2025-05-07 68.18 68.34 67.67 68.00 0.0M
2025-05-06 68.12 68.75 68.03 68.11 0.0M
2025-05-05 68.55 69.30 68.45 68.67 0.0M
2025-05-02 68.23 69.12 68.23 68.90 0.1M
2025-05-01 67.70 68.15 67.29 67.48 0.1M
2025-04-30 66.49 67.55 66.03 67.36 0.0M
2025-04-29 66.94 67.55 66.58 67.40 0.0M
2025-04-28 67.58 67.58 66.46 67.01 0.0M
2025-04-25 66.90 67.10 66.41 66.87 0.1M
2025-04-24 65.58 67.30 65.39 67.26 0.1M
2025-04-23 66.57 67.72 65.42 65.68 0.1M
2025-04-22 63.97 64.98 63.86 64.80 0.0M
2025-04-21 63.96 64.00 62.60 63.22 0.1M
2025-04-17 64.49 65.10 64.23 64.64 0.1M
2025-04-16 65.10 65.41 63.80 64.39 0.1M
2025-04-15 65.92 66.56 65.41 65.51 0.0M
2025-04-14 66.37 66.43 65.33 66.07 0.0M
2025-04-11 64.22 65.56 63.30 65.42 2.0M
2025-04-10 65.26 65.40 62.73 64.33 0.1M
2025-04-09 60.21 66.95 60.15 66.81 0.3M
2025-04-08 64.40 64.40 60.02 60.85 0.1M
2025-04-07 60.89 63.39 60.45 62.17 0.1M
2025-04-04 63.89 64.23 61.63 62.94 0.3M
2025-04-03 68.33 68.44 66.18 66.18 0.1M
2025-04-02 69.25 71.15 69.25 71.10 0.0M
2025-04-01 69.32 70.14 68.83 70.09 0.1M
2025-03-31 68.56 69.95 68.06 69.64 0.1M
2025-03-28 70.79 70.88 69.14 69.33 1.9M
2025-03-27 71.22 71.50 70.60 71.03 0.1M
2025-03-26 71.94 72.15 71.28 71.38 0.1M
2025-03-25 71.99 72.36 71.42 71.84 0.0M
2025-03-24 71.12 72.05 71.12 72.05 0.0M
2025-03-21 70.04 70.28 69.53 70.18 0.0M
2025-03-20 70.76 71.54 70.76 70.80 0.0M
2025-03-19 70.52 71.71 70.52 71.41 0.1M
2025-03-18 70.57 70.71 70.09 70.44 0.1M
2025-03-17 69.84 71.17 69.84 70.87 0.0M
2025-03-14 69.01 70.00 69.00 69.96 0.2M
2025-03-13 69.31 69.39 67.99 68.30 0.1M
2025-03-12 70.28 70.28 69.13 69.49 0.1M
2025-03-11 70.48 70.49 69.22 69.63 0.1M
2025-03-10 70.95 71.78 70.09 70.50 0.1M
2025-03-07 71.08 72.01 70.38 71.86 0.0M
2025-03-06 71.02 71.83 70.85 71.30 0.1M
2025-03-05 70.92 72.02 70.75 71.81 0.0M
2025-03-04 71.56 71.84 69.86 70.57 0.2M
2025-03-03 74.23 74.40 71.93 72.17 0.1M
2025-02-28 73.19 74.01 73.04 73.97 0.0M
2025-02-27 74.02 74.13 73.13 73.16 0.0M
2025-02-26 74.25 74.77 73.89 73.91 0.1M
2025-02-25 73.44 74.07 72.98 73.78 0.1M
2025-02-24 73.96 73.96 73.05 73.25 0.0M
2025-02-21 76.03 76.03 73.49 73.75 0.0M
2025-02-20 76.56 76.56 75.37 75.85 0.0M
2025-02-19 77.13 77.13 76.57 76.70 0.0M
2025-02-18 77.12 77.63 76.95 77.57 0.1M
2025-02-14 76.69 77.01 76.58 76.92 0.1M
2025-02-13 76.16 76.42 75.88 76.33 0.1M
2025-02-12 75.65 76.16 75.43 75.85 0.0M
2025-02-11 76.72 77.13 76.56 76.81 0.1M
2025-02-10 77.42 77.42 76.86 77.08 0.0M
2025-02-07 77.82 77.83 76.91 76.99 0.1M
2025-02-06 78.17 78.25 77.36 77.87 0.0M
2025-02-05 77.62 77.98 77.39 77.90 0.1M
2025-02-04 77.36 77.61 77.33 77.41 0.0M
2025-02-03 76.95 77.84 76.25 77.30 0.1M
2025-01-31 79.33 79.46 78.37 78.46 0.0M
2025-01-30 78.67 79.61 78.67 79.35 0.0M
2025-01-29 78.68 78.78 78.01 78.26 0.0M
2025-01-28 78.33 78.67 78.09 78.50 0.1M
2025-01-27 78.60 79.17 78.48 78.61 0.1M
2025-01-24 79.72 79.85 79.43 79.56 0.0M
2025-01-23 79.55 79.93 79.21 79.81 0.0M
2025-01-22 79.76 79.78 79.43 79.50 0.0M
2025-01-21 78.93 79.78 78.93 79.75 0.0M
2025-01-17 78.52 78.71 78.23 78.35 0.0M
2025-01-16 77.35 78.14 77.29 78.00 0.0M
2025-01-15 77.79 77.97 77.11 77.36 0.0M
2025-01-14 75.40 76.19 75.40 76.10 0.0M
2025-01-13 73.34 74.80 73.34 74.70 0.3M
2025-01-10 74.39 74.39 73.56 73.88 0.1M
2025-01-08 74.73 75.14 74.26 75.11 0.1M
2025-01-07 75.75 75.75 74.64 74.98 0.0M
2025-01-06 75.94 76.29 75.39 75.47 0.0M
2025-01-03 74.83 75.52 74.64 75.44 0.1M
2025-01-02 75.40 75.64 74.26 74.53 0.2M