Canada markets closed

First Trust Industrials/Producer Durables AlphaDEX Fund (FXR)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
69.38+0.05 (+0.07%)
At close: 04:00PM EDT
68.35 -1.03 (-1.48%)
After hours: 04:04PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202469.3469.6769.1269.3869.3867,200
Apr 25, 202468.8869.5268.3869.3369.3364,000
Apr 24, 202469.6770.0568.9469.4669.4664,300
Apr 23, 202468.8569.8268.8569.6869.6874,400
Apr 22, 202468.5069.2068.1668.6768.67110,500
Apr 19, 202468.1368.6668.0168.2768.2771,300
Apr 18, 202468.6469.0367.9968.1668.1671,300
Apr 17, 202469.0569.1868.1568.3468.3488,700
Apr 16, 202469.1869.3468.5769.0469.0477,500
Apr 15, 202470.5570.9869.1769.3469.34102,000
Apr 12, 202470.5570.7369.8170.0670.06201,200
Apr 11, 202471.0071.2470.4971.0271.0254,300
Apr 10, 202471.0371.3870.7370.9670.9652,400
Apr 09, 202472.4672.4671.4072.0972.0946,500
Apr 08, 202472.3572.5072.1472.1672.1646,600
Apr 05, 202471.5072.2671.5072.1072.1046,300
Apr 04, 202472.7772.8571.2371.4371.43116,300
Apr 03, 202471.4872.2871.4872.1972.1946,600
Apr 02, 202471.9972.0971.4671.6971.6975,300
Apr 01, 202473.1673.1672.3072.3572.35160,400
Mar 28, 202472.8473.0672.7172.9672.9637,000
Mar 27, 202472.0772.6872.0772.6472.6441,100
Mar 26, 202471.9271.9771.6971.7271.7277,900
Mar 25, 202471.8071.8271.6471.6671.6671,200
Mar 22, 202472.2272.3171.7171.7471.7453,100
Mar 21, 202471.5572.2371.5572.1672.1686,400
Mar 21, 20240.072 Dividend
Mar 20, 202470.4171.4970.4171.3271.2552,100
Mar 19, 202469.8570.5369.8570.4870.41130,200
Mar 18, 202470.2270.2369.8969.9469.8766,900
Mar 15, 202469.6970.2469.6970.0069.9359,300
Mar 14, 202470.4870.5669.4369.8469.7797,300
Mar 13, 202470.4570.7470.2670.4370.3651,700
Mar 12, 202469.9670.4369.6570.3870.3158,600
Mar 11, 202469.9670.0969.3869.9169.8450,400
Mar 08, 202470.6570.8970.0670.1170.04175,200
Mar 07, 202469.9070.3669.9070.3670.2956,200
Mar 06, 202469.6469.9169.4669.6669.5978,400
Mar 05, 202469.4169.8668.9669.1769.1054,500
Mar 04, 202469.5370.0169.5369.7269.6561,100
Mar 01, 202468.9769.3768.6869.3469.27105,800
Feb 29, 202468.9869.1568.5768.8368.7661,800
Feb 28, 202468.0968.7768.0768.6568.5845,300
Feb 27, 202468.2768.3667.9968.2768.2055,300
Feb 26, 202468.1568.3668.0468.1268.0596,000
Feb 23, 202468.0068.3867.7968.2968.22123,500
Feb 22, 202467.1767.7667.1767.6867.6162,400
Feb 21, 202466.2966.7266.2766.6866.6177,100
Feb 20, 202466.1766.5166.1166.4566.3849,900
Feb 16, 202466.9167.1966.6066.6466.5739,000
Feb 15, 202466.9467.1566.6967.1567.0826,200
Feb 14, 202466.0666.6265.8866.5166.44149,200
Feb 13, 202465.7965.9765.0865.5365.4671,400
Feb 12, 202466.7767.3866.7767.1667.0946,000
Feb 09, 202466.4066.8066.2866.7166.64149,200
Feb 08, 202466.1566.3965.9966.3666.29111,500
Feb 07, 202466.0266.5165.8466.2166.1456,700
Feb 06, 202465.4165.8065.2065.7865.7184,300
Feb 05, 202465.6165.6364.8965.3365.26120,700
Feb 02, 202465.2966.3765.2166.1066.0351,700
Feb 01, 202464.9065.7164.5265.6865.61160,800
Jan 31, 202465.3765.5164.4764.5064.4366,700
Jan 30, 202465.1165.6365.1165.4865.4174,400
Jan 29, 202464.7965.3964.6465.3765.30116,000
Jan 26, 202464.7365.1564.6464.7864.7149,400
Jan 25, 202464.3564.6464.2364.5664.4958,700
Jan 24, 202464.8064.8063.8163.8363.7791,300
Jan 23, 202464.8064.8064.1364.3264.2674,800
Jan 22, 202464.0964.7264.0964.6664.5949,800
Jan 19, 202463.4563.9763.0563.8463.7862,800
Jan 18, 202462.9863.3962.7263.3763.3165,400
Jan 17, 202462.6062.9162.5262.6462.5864,500
Jan 16, 202463.1063.1762.7263.1263.0642,600
Jan 12, 202464.0164.1563.3663.5563.49444,800
Jan 11, 202463.7663.7663.0563.6663.6071,500
Jan 10, 202463.4763.8563.4463.7563.69121,400
Jan 09, 202463.3463.6363.2263.5863.5266,700
Jan 08, 202463.0963.8963.0063.8563.7975,500
Jan 05, 202462.8063.4962.8063.2963.23146,700
Jan 04, 202462.9263.2562.8962.9462.8847,700
Jan 03, 202463.7563.7562.9462.9862.92133,600
Jan 02, 202464.4864.8264.0464.2664.20217,300
Dec 29, 202365.0865.2064.6864.8664.7944,700
Dec 28, 202365.0265.2464.9865.1665.0937,000
Dec 27, 202365.2365.3665.0165.1465.0768,300
Dec 26, 202364.9165.3064.8465.1465.0748,000
Dec 22, 202364.6364.9764.5464.8064.7366,400
Dec 22, 20230.195 Dividend
Dec 21, 202364.3064.6864.1864.6564.39104,200
Dec 20, 202364.4665.0363.8663.8763.6173,600
Dec 19, 202364.2864.7864.2864.7664.5047,700
Dec 18, 202364.4664.4663.9164.0763.8137,800
Dec 15, 202364.4664.6564.0464.1863.92147,900
Dec 14, 202363.2964.5363.2964.4064.14118,400
Dec 13, 202361.8462.9861.3962.8662.61224,700
Dec 12, 202361.7362.0361.5161.7761.5244,100
Dec 11, 202361.2661.7461.2661.7361.4845,500
Dec 08, 202360.8461.4660.8461.2060.95102,000
Dec 07, 202360.6160.9060.4860.8660.6293,100
Dec 06, 202360.7461.2460.5360.5660.32124,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...