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
2022-12-30 51.47 51.62 51.05 51.51 0.3M
2022-12-29 51.24 52.07 51.24 51.84 0.4M
2022-12-28 51.85 52.01 50.89 50.89 0.2M
2022-12-27 51.68 52.03 51.53 51.79 0.1M
2022-12-23 51.20 51.70 51.09 51.65 0.1M
2022-12-22 51.59 51.59 50.59 51.39 0.1M
2022-12-21 51.60 52.15 51.49 52.03 0.1M
2022-12-20 51.05 51.47 50.99 51.14 0.1M
2022-12-19 51.68 51.77 50.98 51.18 0.1M
2022-12-16 51.54 51.93 51.29 51.72 0.4M
2022-12-15 52.78 52.78 51.98 52.10 0.1M
2022-12-14 53.71 54.17 53.24 53.53 0.0M
2022-12-13 54.93 55.00 53.49 53.72 0.1M
2022-12-12 52.63 53.41 52.57 53.33 0.1M
2022-12-09 52.64 53.00 52.54 52.56 0.3M
2022-12-08 52.89 53.21 52.70 52.89 0.1M
2022-12-07 52.43 52.93 52.43 52.55 0.1M
2022-12-06 53.05 53.25 52.04 52.58 0.0M
2022-12-05 53.78 53.78 52.89 53.00 0.1M
2022-12-02 53.46 54.48 53.46 54.22 0.1M
2022-12-01 54.24 54.45 53.83 54.12 0.1M
2022-11-30 52.92 54.05 52.30 54.05 0.1M
2022-11-29 52.87 53.05 52.62 52.87 0.1M
2022-11-28 53.33 53.46 52.51 52.69 0.1M
2022-11-25 53.49 53.83 53.49 53.72 0.1M
2022-11-23 53.35 53.75 53.34 53.50 0.1M
2022-11-22 52.97 53.36 52.97 53.32 0.4M
2022-11-21 52.54 52.87 52.52 52.69 0.1M
2022-11-18 52.74 52.79 52.22 52.66 0.1M
2022-11-17 51.70 52.19 51.35 52.15 0.1M
2022-11-16 52.96 52.96 52.43 52.47 0.1M
2022-11-15 53.56 53.64 52.94 53.25 0.1M
2022-11-14 53.02 53.51 52.67 52.68 0.2M
2022-11-11 52.89 53.63 52.83 53.18 0.1M
2022-11-10 51.57 52.82 51.57 52.80 0.0M
2022-11-09 50.20 50.67 49.62 49.71 0.1M
2022-11-08 50.43 51.13 50.04 50.62 0.2M
2022-11-07 49.72 50.24 49.48 50.19 0.1M
2022-11-04 49.46 49.86 48.76 49.54 0.1M
2022-11-03 48.59 49.14 48.16 48.70 0.1M
2022-11-02 50.64 51.06 49.21 49.25 0.1M
2022-11-01 51.30 51.32 50.40 50.81 0.1M
2022-10-31 50.56 51.04 50.50 50.68 0.1M
2022-10-28 49.90 50.90 49.82 50.90 0.2M
2022-10-27 50.14 50.55 49.84 49.92 0.1M
2022-10-26 49.80 50.41 49.48 49.84 0.1M
2022-10-25 48.70 49.76 48.70 49.72 0.1M
2022-10-24 48.41 48.86 48.24 48.69 0.1M
2022-10-21 46.90 48.23 46.89 48.15 0.2M
2022-10-20 47.92 48.28 46.83 46.95 0.1M
2022-10-19 48.47 48.50 47.51 47.89 0.1M
2022-10-18 48.93 49.33 48.39 48.86 0.1M
2022-10-17 47.60 48.17 47.59 47.97 0.1M
2022-10-14 48.34 48.37 46.67 46.71 0.6M
2022-10-13 46.24 48.27 45.73 47.97 0.1M
2022-10-12 47.60 47.63 47.16 47.17 0.1M
2022-10-11 47.39 48.10 47.07 47.60 0.1M
2022-10-10 47.68 47.79 47.14 47.57 0.1M
2022-10-07 48.15 48.15 47.21 47.46 0.2M
2022-10-06 48.82 49.28 48.64 48.73 0.2M
2022-10-05 48.58 49.43 48.49 49.08 0.2M
2022-10-04 48.21 49.20 48.21 49.17 0.1M
2022-10-03 46.52 47.75 46.36 47.42 0.1M
2022-09-30 46.35 46.88 45.90 45.95 0.1M
2022-09-29 46.51 46.51 45.87 46.29 0.1M
2022-09-28 46.05 47.27 46.01 47.06 0.1M
2022-09-27 46.25 46.40 45.25 45.80 0.2M
2022-09-26 46.11 46.63 45.53 45.72 0.3M
2022-09-23 46.80 46.80 45.71 46.29 0.3M
2022-09-22 48.18 48.18 47.29 47.35 0.1M
2022-09-21 49.25 49.76 48.29 48.31 0.1M
2022-09-20 49.37 49.37 48.50 48.85 0.1M
2022-09-19 48.59 49.90 48.59 49.85 0.1M
2022-09-16 49.15 49.28 48.53 48.94 0.3M
2022-09-15 50.33 50.94 49.91 50.11 0.1M
2022-09-14 50.94 50.94 50.05 50.51 0.2M
2022-09-13 51.74 51.91 50.68 50.85 0.1M
2022-09-12 52.80 53.32 52.75 53.00 0.1M
2022-09-09 51.97 52.57 51.97 52.52 0.2M
2022-09-08 50.95 51.55 50.58 51.54 0.1M
2022-09-07 50.14 51.39 50.14 51.33 0.2M
2022-09-06 50.51 50.58 49.84 50.24 0.1M
2022-09-02 51.31 51.46 50.10 50.32 0.1M
2022-09-01 50.54 50.73 50.08 50.70 0.2M
2022-08-31 51.56 51.56 50.81 50.86 0.1M
2022-08-30 52.07 52.07 51.17 51.42 0.1M
2022-08-29 51.91 52.28 51.71 51.88 0.1M
2022-08-26 54.37 54.37 52.30 52.34 0.1M
2022-08-25 53.71 54.29 53.63 54.29 0.1M
2022-08-24 53.18 53.61 53.18 53.41 0.0M
2022-08-23 53.18 53.68 52.96 53.22 0.0M
2022-08-22 53.71 53.71 53.07 53.13 0.1M
2022-08-19 54.90 54.95 54.28 54.42 0.3M
2022-08-18 55.11 55.41 54.97 55.31 0.1M
2022-08-17 55.26 55.26 54.75 55.02 0.1M
2022-08-16 55.27 56.01 55.26 55.81 0.1M
2022-08-15 54.93 55.56 54.93 55.49 0.2M
2022-08-12 54.93 55.37 54.76 55.34 0.3M
2022-08-11 54.58 55.17 54.55 54.62 0.1M
2022-08-10 53.74 54.35 53.74 54.12 0.2M
2022-08-09 53.31 53.36 52.65 52.79 0.0M
2022-08-08 53.53 53.96 53.41 53.47 0.1M
2022-08-05 52.68 53.30 52.68 53.26 0.1M
2022-08-04 53.24 53.43 53.01 53.23 0.1M
2022-08-03 53.16 53.39 52.72 53.25 0.1M
2022-08-02 53.05 53.47 52.84 52.87 0.1M
2022-08-01 53.38 53.85 53.18 53.69 0.1M
2022-07-29 52.88 53.83 52.88 53.68 0.1M
2022-07-28 51.98 52.82 51.69 52.80 0.2M
2022-07-27 51.25 52.16 51.07 51.96 0.1M
2022-07-26 51.03 51.32 50.74 50.98 0.1M
2022-07-25 51.16 51.35 50.78 51.18 0.1M
2022-07-22 51.52 51.71 50.85 51.14 0.0M
2022-07-21 50.78 51.46 50.66 51.42 0.2M
2022-07-20 50.46 51.05 50.30 50.97 0.1M
2022-07-19 49.20 50.55 49.20 50.46 0.1M
2022-07-18 49.19 49.38 48.47 48.64 0.1M
2022-07-15 48.56 48.85 48.08 48.77 0.1M
2022-07-14 47.58 48.01 47.23 47.96 0.2M
2022-07-13 48.08 48.58 47.72 48.38 0.2M
2022-07-12 48.47 49.44 48.47 48.70 0.2M
2022-07-11 48.72 49.03 48.62 48.69 0.2M
2022-07-08 49.31 49.42 48.79 49.06 0.4M
2022-07-07 48.89 49.47 48.84 49.36 0.2M
2022-07-06 48.42 48.82 47.87 48.56 0.8M
2022-07-05 47.99 48.43 47.32 48.43 0.3M
2022-07-01 48.00 48.91 47.74 48.74 0.4M
2022-06-30 47.67 48.54 47.28 48.13 0.2M
2022-06-29 48.74 48.74 47.92 48.33 0.2M
2022-06-28 49.73 50.16 48.63 48.64 0.1M
2022-06-27 49.46 49.76 49.19 49.40 0.1M
2022-06-24 47.94 49.31 47.94 49.31 0.2M
2022-06-23 47.83 47.92 47.04 47.60 0.1M
2022-06-22 47.38 48.04 47.35 47.77 0.4M
2022-06-21 48.05 48.31 47.70 48.05 0.1M
2022-06-17 47.38 47.82 46.83 47.45 0.5M
2022-06-16 48.64 48.66 47.04 47.30 0.1M
2022-06-15 49.85 50.31 49.04 49.76 0.1M
2022-06-14 49.57 49.94 48.95 49.33 0.2M
2022-06-13 50.10 50.21 49.08 49.27 0.2M
2022-06-10 52.26 52.32 51.34 51.34 0.2M
2022-06-09 53.87 54.10 53.16 53.18 0.1M
2022-06-08 54.94 54.94 53.98 54.10 0.1M
2022-06-07 54.33 55.24 54.07 55.20 0.1M
2022-06-06 54.76 55.04 54.53 54.84 0.1M
2022-06-03 54.09 54.45 54.04 54.27 0.1M
2022-06-02 53.62 54.66 53.59 54.64 0.2M
2022-06-01 54.15 54.28 52.94 53.49 0.2M
2022-05-31 53.89 54.18 53.31 53.88 0.1M
2022-05-27 53.56 54.26 53.56 54.23 0.3M
2022-05-26 52.37 53.37 52.37 53.17 0.1M
2022-05-25 51.10 52.24 51.10 52.01 0.1M
2022-05-24 51.38 51.45 50.36 51.31 0.1M
2022-05-23 51.44 51.94 51.10 51.76 0.1M
2022-05-20 51.67 51.70 49.82 50.90 0.2M
2022-05-19 51.05 51.92 50.71 51.27 0.2M
2022-05-18 53.16 53.28 51.32 51.44 0.1M
2022-05-17 52.96 53.81 52.81 53.73 0.2M
2022-05-16 52.22 52.56 51.54 52.13 0.3M
2022-05-13 51.92 52.95 51.92 52.45 0.5M
2022-05-12 50.88 51.78 50.45 51.45 0.5M
2022-05-11 52.06 52.86 51.19 51.23 0.3M
2022-05-10 53.24 53.24 51.46 52.11 0.4M
2022-05-09 52.92 53.43 52.32 52.56 0.3M
2022-05-06 54.00 54.07 52.95 53.60 0.3M
2022-05-05 55.42 55.67 53.88 54.37 0.3M
2022-05-04 54.44 56.12 54.18 56.04 0.2M
2022-05-03 53.64 54.57 53.63 54.34 0.2M
2022-05-02 53.25 53.82 52.43 53.55 0.2M
2022-04-29 54.42 54.97 53.12 53.22 0.2M
2022-04-28 53.78 54.75 53.20 54.55 0.1M
2022-04-27 53.37 53.83 52.87 53.39 0.1M
2022-04-26 54.38 54.56 53.29 53.29 0.1M
2022-04-25 54.14 54.82 53.22 54.75 0.2M
2022-04-22 55.68 55.68 54.43 54.48 2.2M
2022-04-21 56.75 56.98 55.68 55.85 0.3M
2022-04-20 56.00 56.68 56.00 56.32 0.3M
2022-04-19 54.39 55.74 54.39 55.67 0.1M
2022-04-18 54.30 54.71 54.08 54.33 0.1M
2022-04-14 54.68 54.98 54.39 54.40 0.1M
2022-04-13 54.01 54.66 54.01 54.62 0.1M
2022-04-12 54.41 54.97 53.74 53.90 0.1M
2022-04-11 53.85 54.75 53.85 53.99 0.1M
2022-04-08 54.11 54.78 53.85 54.08 0.1M
2022-04-07 54.12 54.35 53.41 54.12 0.1M
2022-04-06 54.58 54.58 53.86 54.24 0.2M
2022-04-05 55.99 56.19 54.85 55.00 0.2M
2022-04-04 56.21 56.21 55.64 56.05 0.3M
2022-04-01 56.93 56.93 55.74 56.21 0.3M
2022-03-31 57.53 57.79 56.51 56.52 0.2M
2022-03-30 58.27 58.38 57.45 57.62 0.1M
2022-03-29 57.89 58.50 57.89 58.39 0.1M
2022-03-28 57.33 57.35 56.73 57.33 0.2M
2022-03-25 57.12 57.32 56.72 57.28 0.2M
2022-03-24 57.11 57.20 56.82 57.15 0.1M
2022-03-23 57.81 57.81 56.92 56.96 0.2M
2022-03-22 58.04 58.40 57.87 57.99 0.3M
2022-03-21 58.05 58.34 57.45 57.77 0.1M
2022-03-18 57.38 58.12 57.01 58.09 0.1M
2022-03-17 56.76 57.64 56.75 57.62 0.1M
2022-03-16 56.22 57.08 55.81 57.02 0.3M
2022-03-15 55.09 55.82 55.03 55.73 0.1M
2022-03-14 55.17 55.60 54.53 54.85 0.2M
2022-03-11 55.60 55.90 54.87 54.90 4.4M
2022-03-10 54.68 55.34 54.57 55.25 0.2M
2022-03-09 55.02 55.78 54.90 55.44 0.2M
2022-03-08 54.04 55.17 53.49 53.82 0.3M
2022-03-07 55.96 55.96 53.89 53.94 0.3M
2022-03-04 56.48 56.48 55.51 56.16 0.1M
2022-03-03 57.55 57.55 56.58 56.95 0.1M
2022-03-02 56.09 57.47 56.09 57.16 0.1M
2022-03-01 56.99 57.16 55.54 55.82 0.2M
2022-02-28 56.42 57.24 56.34 57.10 0.2M
2022-02-25 55.82 57.13 55.68 57.04 0.7M
2022-02-24 53.80 55.76 53.51 55.60 0.4M
2022-02-23 56.64 56.64 54.94 55.05 0.2M
2022-02-22 56.81 57.17 55.90 56.19 0.3M
2022-02-18 57.19 57.77 56.81 56.98 0.3M
2022-02-17 57.95 57.97 57.02 57.11 0.2M
2022-02-16 57.68 58.47 57.64 58.23 0.2M
2022-02-15 57.45 58.01 57.45 57.84 0.1M
2022-02-14 56.98 57.35 56.49 56.86 0.3M
2022-02-11 57.83 58.18 56.69 56.94 0.7M
2022-02-10 58.22 59.07 57.50 57.77 0.2M
2022-02-09 58.37 58.99 58.37 58.94 0.2M
2022-02-08 56.94 57.91 56.94 57.81 0.3M
2022-02-07 57.20 57.26 56.73 56.85 0.1M
2022-02-04 57.36 57.49 56.35 56.94 0.3M
2022-02-03 57.88 58.35 57.37 57.42 0.3M
2022-02-02 58.31 58.54 57.75 58.39 0.8M
2022-02-01 57.93 58.38 57.39 58.30 0.3M
2022-01-31 56.44 57.78 56.44 57.75 0.2M
2022-01-28 56.03 56.81 55.21 56.79 0.4M
2022-01-27 57.22 57.74 55.76 56.08 0.6M
2022-01-26 57.99 58.45 56.22 56.65 0.3M
2022-01-25 57.60 57.99 56.34 57.31 0.3M
2022-01-24 56.70 58.42 55.97 58.31 0.6M
2022-01-21 58.22 58.82 57.48 57.60 0.4M
2022-01-20 59.64 60.12 58.38 58.49 0.2M
2022-01-19 60.24 60.36 59.39 59.42 0.3M
2022-01-18 60.41 60.46 59.84 60.08 0.1M
2022-01-14 60.89 61.07 60.31 61.05 0.1M
2022-01-13 61.56 62.01 61.28 61.40 0.1M
2022-01-12 61.62 61.85 61.02 61.29 0.1M
2022-01-11 60.86 61.26 60.26 61.23 0.1M
2022-01-10 60.89 60.89 59.97 60.77 0.2M
2022-01-07 61.78 61.91 61.12 61.12 0.3M
2022-01-06 61.89 62.09 61.59 61.76 0.2M
2022-01-05 62.92 63.23 61.78 61.78 0.2M
2022-01-04 62.28 63.01 62.28 62.92 0.5M
2022-01-03 62.63 62.76 61.65 61.95 0.2M