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
2021-12-31 62.11 62.74 62.09 62.41 0.0M
2021-12-30 62.50 62.75 62.11 62.12 0.2M
2021-12-29 62.16 62.54 62.15 62.41 0.0M
2021-12-28 61.96 62.39 61.96 62.12 0.1M
2021-12-27 61.21 61.99 61.11 61.99 0.1M
2021-12-23 60.68 61.24 60.68 61.08 0.2M
2021-12-22 60.21 60.60 60.21 60.55 0.1M
2021-12-21 59.24 60.27 59.24 60.21 0.1M
2021-12-20 59.23 59.23 58.10 58.76 0.4M
2021-12-17 60.64 60.81 59.92 59.94 0.1M
2021-12-16 61.52 61.80 60.64 60.84 0.2M
2021-12-15 60.61 61.20 60.16 61.15 0.1M
2021-12-14 60.66 61.39 60.34 60.54 0.1M
2021-12-13 61.56 61.61 61.04 61.07 0.1M
2021-12-10 61.74 61.90 61.31 61.59 2.3M
2021-12-09 61.52 61.86 61.36 61.36 0.1M
2021-12-08 61.85 61.91 61.57 61.75 0.1M
2021-12-07 61.38 62.12 61.30 61.57 0.1M
2021-12-06 60.28 61.04 60.09 60.56 0.1M
2021-12-03 60.29 60.29 59.28 59.75 0.1M
2021-12-02 58.64 60.25 58.64 60.02 0.1M
2021-12-01 60.13 60.66 58.50 58.50 0.1M
2021-11-30 60.57 60.58 59.15 59.26 0.1M
2021-11-29 61.68 61.68 60.65 61.05 0.1M
2021-11-26 61.06 61.27 60.56 60.83 0.1M
2021-11-24 62.26 62.55 62.16 62.42 0.1M
2021-11-23 62.46 62.79 62.00 62.51 0.1M
2021-11-22 62.53 63.02 62.39 62.42 0.1M
2021-11-19 62.14 62.65 62.05 62.21 0.0M
2021-11-18 62.80 62.80 61.92 62.29 0.1M
2021-11-17 62.96 62.96 62.34 62.57 0.1M
2021-11-16 62.85 63.36 62.85 63.00 0.1M
2021-11-15 63.25 63.25 62.64 62.74 0.3M
2021-11-12 62.47 62.96 62.47 62.94 0.0M
2021-11-11 62.18 62.38 62.16 62.25 0.1M
2021-11-10 62.50 62.71 61.89 62.18 0.0M
2021-11-09 62.48 62.66 62.37 62.61 0.1M
2021-11-08 62.73 62.86 62.26 62.47 0.1M
2021-11-05 62.28 62.74 61.98 62.24 0.1M
2021-11-04 61.75 62.09 61.56 61.69 0.1M
2021-11-03 61.11 61.65 61.01 61.57 0.1M
2021-11-02 61.12 61.34 60.89 61.24 0.1M
2021-11-01 60.57 61.16 60.57 61.12 0.1M
2021-10-29 60.46 60.74 60.20 60.41 0.1M
2021-10-28 59.87 60.65 59.87 60.60 0.1M
2021-10-27 60.62 60.75 59.70 59.70 0.0M
2021-10-26 61.27 61.27 60.62 60.62 0.1M
2021-10-25 60.99 61.44 60.76 61.17 0.1M
2021-10-22 60.91 61.28 60.81 60.91 0.0M
2021-10-21 60.58 60.78 60.31 60.76 0.0M
2021-10-20 60.21 60.72 60.19 60.65 0.1M
2021-10-19 60.28 60.28 59.97 60.14 0.1M
2021-10-18 59.36 60.03 59.36 59.96 0.0M
2021-10-15 59.73 60.04 59.66 59.66 0.0M
2021-10-14 58.67 59.35 58.64 59.32 0.1M
2021-10-13 58.06 58.30 57.48 58.09 0.1M
2021-10-12 58.05 58.45 57.82 57.97 0.1M
2021-10-11 58.38 58.81 57.88 57.89 0.1M
2021-10-08 58.70 58.82 58.25 58.38 0.1M
2021-10-07 58.59 59.15 58.59 58.69 0.1M
2021-10-06 57.54 58.17 57.22 58.17 0.1M
2021-10-05 57.69 58.50 57.44 58.12 0.1M
2021-10-04 57.91 58.22 57.33 57.54 0.1M
2021-10-01 57.59 58.38 56.99 58.03 0.4M
2021-09-30 58.72 58.73 57.33 57.34 0.3M
2021-09-29 58.71 58.73 58.39 58.42 0.1M
2021-09-28 59.22 59.30 58.41 58.48 0.1M
2021-09-27 59.14 59.71 59.14 59.43 0.0M
2021-09-24 58.82 59.27 58.82 59.08 0.1M
2021-09-23 58.50 59.50 58.50 59.14 0.0M
2021-09-22 58.00 58.68 58.00 58.31 0.1M
2021-09-21 58.27 58.30 57.36 57.72 0.1M
2021-09-20 57.72 58.14 57.32 58.06 0.1M
2021-09-17 59.41 59.41 58.66 58.79 0.1M
2021-09-16 59.82 59.93 59.39 59.50 0.2M
2021-09-15 59.24 59.91 59.05 59.79 0.1M
2021-09-14 60.07 60.07 59.06 59.22 0.1M
2021-09-13 60.26 60.26 59.53 59.83 0.0M
2021-09-10 60.36 60.41 59.76 59.77 0.1M
2021-09-09 60.22 60.58 59.99 60.07 0.0M
2021-09-08 60.32 60.40 59.94 60.33 0.1M
2021-09-07 61.25 61.25 60.45 60.45 0.0M
2021-09-03 61.40 61.60 61.26 61.37 0.0M
2021-09-02 61.25 61.68 61.25 61.61 0.2M
2021-09-01 61.23 61.37 60.62 60.95 0.3M
2021-08-31 61.67 61.67 61.01 61.12 0.1M
2021-08-30 61.88 61.88 61.52 61.59 0.1M
2021-08-27 60.87 61.80 60.87 61.64 0.1M
2021-08-26 61.03 61.03 60.53 60.61 0.0M
2021-08-25 60.45 61.29 60.45 61.12 0.1M
2021-08-24 60.10 60.56 60.10 60.40 0.1M
2021-08-23 59.80 60.06 59.76 59.97 0.1M
2021-08-20 58.97 59.50 58.91 59.47 0.2M
2021-08-19 58.88 59.38 58.62 58.93 0.1M
2021-08-18 59.74 60.14 59.41 59.44 0.1M
2021-08-17 60.47 60.63 59.46 59.95 0.1M
2021-08-16 60.61 60.85 60.23 60.84 0.3M
2021-08-13 60.94 60.98 60.75 60.82 0.1M
2021-08-12 60.97 61.10 60.68 60.96 0.1M
2021-08-11 60.28 60.96 60.10 60.96 0.1M
2021-08-10 59.70 60.34 59.60 60.15 0.1M
2021-08-09 59.80 59.88 59.45 59.69 0.1M
2021-08-06 59.84 60.03 59.77 59.92 0.0M
2021-08-05 59.50 59.87 59.45 59.60 0.1M
2021-08-04 59.60 59.82 59.28 59.28 0.3M
2021-08-03 59.37 59.99 58.66 59.99 0.1M
2021-08-02 59.75 60.38 59.18 59.21 0.4M
2021-07-30 59.30 59.76 59.30 59.49 0.0M
2021-07-29 59.24 59.84 59.12 59.53 0.0M
2021-07-28 58.90 59.20 58.29 58.92 0.1M
2021-07-27 58.67 58.99 58.31 58.77 0.1M
2021-07-26 59.03 59.27 58.83 59.06 0.1M
2021-07-23 58.86 59.17 58.70 59.14 0.1M
2021-07-22 58.98 58.98 58.33 58.53 0.1M
2021-07-21 58.59 59.15 58.59 58.97 0.1M
2021-07-20 56.99 58.51 56.99 58.36 0.1M
2021-07-19 57.03 57.12 56.45 56.87 0.3M
2021-07-16 58.82 58.82 57.87 57.94 0.1M
2021-07-15 58.40 58.90 58.24 58.57 0.1M
2021-07-14 59.17 59.33 58.54 58.78 0.1M
2021-07-13 59.46 59.54 58.92 58.97 0.1M
2021-07-12 59.24 59.64 59.14 59.58 0.1M
2021-07-09 58.97 59.49 58.92 59.47 0.1M
2021-07-08 58.20 58.85 57.79 58.41 0.1M
2021-07-07 58.60 59.27 58.55 59.18 0.1M
2021-07-06 59.10 59.10 58.06 58.70 0.1M
2021-07-02 59.38 59.38 59.06 59.17 0.6M
2021-07-01 59.21 59.30 59.02 59.16 0.8M
2021-06-30 58.60 59.03 58.60 58.99 0.2M
2021-06-29 58.99 59.11 58.61 58.71 0.1M
2021-06-28 59.28 59.28 58.62 58.85 0.2M
2021-06-25 58.90 59.26 58.90 59.24 0.1M
2021-06-24 58.57 58.77 58.27 58.72 0.1M
2021-06-23 58.49 58.68 58.28 58.34 0.1M
2021-06-22 58.19 58.59 58.02 58.44 0.3M
2021-06-21 57.42 58.30 57.42 58.19 0.2M
2021-06-18 57.11 57.36 56.94 57.00 0.1M
2021-06-17 58.86 58.96 57.22 57.79 0.1M
2021-06-16 59.41 59.41 58.75 58.90 0.1M
2021-06-15 59.23 59.55 59.08 59.47 0.1M
2021-06-14 59.52 59.52 58.93 59.17 0.1M
2021-06-11 59.40 59.60 59.22 59.60 0.1M
2021-06-10 59.76 59.81 59.11 59.18 0.1M
2021-06-09 60.02 60.13 59.41 59.44 0.1M
2021-06-08 59.65 60.05 59.38 60.00 0.1M
2021-06-07 60.06 60.12 59.47 59.60 0.1M
2021-06-04 59.94 60.06 59.64 60.03 0.1M
2021-06-03 59.64 59.94 59.33 59.77 0.1M
2021-06-02 60.42 60.42 59.81 59.93 0.4M
2021-06-01 60.39 60.49 60.09 60.31 0.3M
2021-05-28 60.17 60.33 59.74 59.97 0.1M
2021-05-27 59.77 60.08 59.77 60.00 0.1M
2021-05-26 59.18 59.47 59.06 59.47 0.1M
2021-05-25 59.71 59.86 59.03 59.10 0.1M
2021-05-24 59.50 59.62 59.28 59.51 0.1M
2021-05-21 59.30 59.61 58.97 59.14 0.1M
2021-05-20 58.91 59.15 58.75 58.99 0.1M
2021-05-19 58.50 58.84 57.98 58.81 0.1M
2021-05-18 60.21 60.21 59.22 59.22 0.1M
2021-05-17 60.16 60.26 59.64 60.15 0.2M
2021-05-14 60.13 60.45 60.00 60.34 0.1M
2021-05-13 58.57 59.88 58.57 59.65 0.2M
2021-05-12 59.97 60.08 58.38 58.43 0.1M
2021-05-11 60.17 60.51 59.55 60.16 0.2M
2021-05-10 61.35 61.72 60.85 60.88 0.1M
2021-05-07 60.43 61.16 60.34 61.09 0.2M
2021-05-06 60.21 60.50 59.80 60.50 0.1M
2021-05-05 60.15 60.27 59.45 60.08 0.4M
2021-05-04 59.48 59.94 59.17 59.94 0.1M
2021-05-03 59.55 59.96 59.40 59.65 0.2M
2021-04-30 59.46 59.58 59.00 59.12 0.1M
2021-04-29 59.72 59.88 59.38 59.87 0.1M
2021-04-28 59.47 59.61 59.24 59.31 0.1M
2021-04-27 59.27 59.44 59.04 59.40 0.1M
2021-04-26 59.50 59.62 59.16 59.24 0.1M
2021-04-23 58.49 59.33 58.49 59.20 0.1M
2021-04-22 58.78 59.06 58.30 58.38 0.2M
2021-04-21 57.97 58.65 57.97 58.64 0.1M
2021-04-20 58.63 58.73 57.65 58.01 0.1M
2021-04-19 58.93 58.96 58.32 58.62 0.1M
2021-04-16 58.91 59.13 58.73 58.96 0.1M
2021-04-15 58.55 58.64 58.17 58.64 0.2M
2021-04-14 58.25 58.54 58.12 58.20 0.2M
2021-04-13 58.53 58.53 57.84 58.18 0.1M
2021-04-12 58.19 58.56 58.09 58.55 0.2M
2021-04-09 57.65 58.14 57.63 58.14 0.1M
2021-04-08 57.62 57.63 57.06 57.63 0.2M
2021-04-07 57.78 57.83 57.28 57.39 0.4M
2021-04-06 57.88 58.20 57.75 57.83 0.3M
2021-04-05 57.78 57.86 57.40 57.80 0.2M
2021-04-01 56.93 57.19 56.72 57.16 0.8M
2021-03-31 56.89 57.08 56.43 56.65 0.2M
2021-03-30 56.10 56.76 56.02 56.58 0.3M
2021-03-29 56.49 56.89 56.01 56.16 0.2M
2021-03-26 55.76 56.61 55.72 56.58 0.1M
2021-03-25 54.19 55.48 53.73 55.39 0.1M
2021-03-24 54.72 55.40 54.48 54.48 0.1M
2021-03-23 55.27 55.55 54.12 54.29 0.2M
2021-03-22 55.74 55.74 55.13 55.46 0.3M
2021-03-19 55.87 55.91 55.26 55.57 0.2M
2021-03-18 56.32 56.81 55.69 55.77 0.2M
2021-03-17 55.94 56.58 55.69 56.47 0.1M
2021-03-16 56.95 56.95 55.93 56.02 0.2M
2021-03-15 56.50 56.87 56.04 56.84 0.4M
2021-03-12 55.83 56.36 55.82 56.36 0.2M
2021-03-11 55.71 56.20 55.50 55.86 0.3M
2021-03-10 54.97 55.51 54.75 55.29 0.3M
2021-03-09 54.96 55.26 54.62 54.63 0.2M
2021-03-08 54.53 55.24 54.31 54.45 0.4M
2021-03-05 53.48 54.29 52.05 54.15 0.3M
2021-03-04 54.13 54.14 52.05 52.86 0.3M
2021-03-03 54.41 54.74 54.08 54.08 0.2M
2021-03-02 54.95 54.95 54.23 54.37 0.2M
2021-03-01 54.18 55.12 54.18 54.77 0.3M
2021-02-26 53.64 53.85 52.79 53.28 0.1M
2021-02-25 54.70 54.70 53.33 53.54 0.2M
2021-02-24 54.04 54.84 53.87 54.70 0.3M
2021-02-23 53.57 54.17 52.75 54.03 0.4M
2021-02-22 53.92 54.42 53.78 53.94 0.1M
2021-02-19 53.58 54.27 53.58 54.19 0.2M
2021-02-18 53.29 53.46 52.89 53.28 0.3M
2021-02-17 53.68 53.82 53.18 53.64 0.3M
2021-02-16 54.45 54.45 53.80 53.91 0.1M
2021-02-12 53.41 54.06 53.41 53.99 0.1M
2021-02-11 53.62 53.72 52.92 53.48 0.1M
2021-02-10 53.55 53.64 52.89 53.30 0.2M
2021-02-09 53.03 53.28 52.77 53.18 0.1M
2021-02-08 52.78 53.09 52.71 53.09 0.2M
2021-02-05 52.24 52.51 52.15 52.46 0.2M
2021-02-04 51.38 51.88 51.27 51.79 0.1M
2021-02-03 51.05 51.12 50.63 51.06 0.5M
2021-02-02 50.84 51.14 50.63 51.00 0.1M
2021-02-01 49.60 50.30 49.40 50.24 0.7M
2021-01-29 50.39 50.39 49.09 49.25 0.7M
2021-01-28 50.48 50.88 50.30 50.42 0.4M
2021-01-27 50.74 50.83 49.74 49.97 0.6M
2021-01-26 52.29 52.34 51.26 51.31 0.4M
2021-01-25 52.20 52.45 51.50 51.93 0.6M
2021-01-22 51.90 52.40 51.70 52.24 16.1M
2021-01-21 52.74 52.74 52.17 52.19 1.4M
2021-01-20 52.36 52.59 52.18 52.56 2.3M
2021-01-19 52.06 52.30 51.98 52.01 0.1M
2021-01-15 52.09 52.09 51.10 51.58 0.3M
2021-01-14 52.20 52.46 52.07 52.16 0.2M
2021-01-13 52.50 52.50 51.84 51.90 0.2M
2021-01-12 52.13 52.49 51.91 52.45 0.0M
2021-01-11 51.37 52.00 51.37 51.85 0.1M
2021-01-08 52.07 52.17 51.30 51.78 0.3M
2021-01-07 51.83 52.00 51.40 51.93 0.1M
2021-01-06 50.00 51.72 50.00 51.40 0.1M
2021-01-05 49.02 49.95 49.02 49.73 0.2M
2021-01-04 50.46 50.48 48.84 49.18 0.6M