FXR - First Trust Industrials/Producer Durables AlphaDEX Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201942.8343.0142.7442.7742.7775,200
Sep 12, 201942.7042.7642.3842.6342.6350,100
Sep 11, 201942.3342.6442.1042.6342.6380,300
Sep 10, 201941.9842.2441.6742.2342.2361,300
Sep 09, 201941.9342.1141.8242.0042.0041,500
Sep 06, 201941.8742.0341.7641.7741.7747,200
Sep 05, 201941.2941.9241.2841.7841.7890,300
Sep 04, 201940.5840.8340.5840.8140.8120,700
Sep 03, 201940.5740.5739.9940.2240.2284,900
Aug 30, 201940.8541.0440.7140.8740.8730,400
Aug 29, 201940.3140.7340.3140.6440.6433,700
Aug 28, 201939.3939.9539.3439.8839.8844,800
Aug 27, 201939.8739.8739.3139.4339.4364,200
Aug 26, 201939.7839.7939.3939.6639.6644,700
Aug 23, 201940.2840.4639.3039.4639.4646,600
Aug 22, 201940.6840.7540.3840.5640.5614,200
Aug 21, 201940.5840.6940.5140.5440.5483,700
Aug 20, 201940.4640.4640.2440.2440.2476,800
Aug 19, 201940.6040.7240.5340.5540.5545,400
Aug 16, 201939.5140.1739.5140.1140.11232,500
Aug 15, 201939.4639.4639.0539.3139.31830,600
Aug 14, 201939.9139.9539.2139.3639.3678,500
Aug 13, 201940.1741.1040.1740.6340.6344,200
Aug 12, 201940.6140.6840.1840.2340.2328,000
Aug 09, 201941.3241.3240.8641.0141.01115,000
Aug 08, 201940.7641.4840.7641.4541.4542,500
Aug 07, 201940.0240.6139.7440.5140.5159,500
Aug 06, 201940.1040.5940.0640.5640.5692,200
Aug 05, 201940.2840.3639.4939.8739.8791,500
Aug 02, 201941.2941.2940.8041.0341.0344,300
Aug 01, 201942.3942.5241.4041.4741.47226,000
Jul 31, 201943.0043.0842.4442.4642.4694,000
Jul 30, 201942.6643.0542.6643.0143.0119,200
Jul 29, 201943.0343.0442.9042.9342.9360,700
Jul 26, 201943.1143.2142.9143.1443.1470,200
Jul 25, 201943.2843.3042.9443.0643.0646,100
Jul 24, 201942.6343.4142.6343.3643.36143,800
Jul 23, 201942.3842.8342.3342.8242.82141,800
Jul 22, 201942.2442.3742.1642.1742.1789,500
Jul 19, 201942.2442.5442.1742.1742.1734,400
Jul 18, 201942.1842.1841.9142.1042.1053,600
Jul 17, 201942.8742.8742.2142.2142.2150,300
Jul 16, 201942.5843.0942.5842.9742.9761,100
Jul 15, 201942.7842.7842.5042.5542.5539,900
Jul 12, 201942.0642.7742.0642.7442.7433,900
Jul 11, 201941.9642.0241.6841.9741.9746,300
Jul 10, 201942.3842.3841.9441.9541.9582,800
Jul 09, 201942.0842.2341.9542.2142.21119,600
Jul 08, 201942.4942.5942.2442.3442.34178,700
Jul 05, 201942.5542.6542.1742.6542.65120,600
Jul 03, 201942.5442.7542.5342.7542.7519,200
Jul 02, 201942.6242.6442.3342.4542.45274,600
Jul 01, 201942.9243.0442.4442.6442.64392,800
Jun 28, 201941.9442.4241.9442.4042.4072,500
Jun 27, 201941.6041.8641.6041.8441.8417,800
Jun 26, 201941.5741.6341.4541.5141.5118,900
Jun 25, 201941.6941.7141.4341.4641.4627,200
Jun 24, 201941.9041.9541.6341.6441.6435,200
Jun 21, 201942.0942.2041.8441.8841.8821,300
Jun 20, 201942.1442.1841.7842.1142.1121,500
Jun 19, 201941.5141.7041.4341.6741.6779,500
Jun 18, 201941.0841.6141.0841.4741.4753,800
Jun 17, 201941.0641.0640.8240.8340.8355,200
Jun 14, 201941.0141.1340.9341.0641.0617,800
Jun 13, 201941.1141.3541.0441.3541.3527,100
Jun 12, 201940.8741.0040.8140.9940.9976,300
Jun 11, 201941.3641.4340.8640.9440.9426,800
Jun 10, 201941.0441.3741.0441.1041.1045,200
Jun 07, 201940.7340.9440.7340.8440.8432,800
Jun 06, 201940.5040.5740.1840.4940.4924,900
Jun 05, 201940.3040.4740.0940.4740.4724,400
Jun 04, 201939.3740.1239.3740.1140.1163,300
Jun 03, 201938.7639.2738.7639.0039.00216,100
May 31, 201938.9139.0038.7138.7538.75253,900
May 30, 201939.3339.5739.1939.3339.3328,100
May 29, 201939.2039.3839.0339.2739.2731,500
May 28, 201939.7439.7939.3739.3839.3824,400
May 24, 201939.8239.9039.4939.6639.6641,400
May 23, 201939.6539.6939.3439.5739.5742,300
May 22, 201940.2840.2940.0540.0540.0536,000
May 21, 201940.2240.5040.2040.4640.4644,300
May 20, 201939.8240.0739.7939.9239.9277,300
May 17, 201940.3240.6040.0740.1040.1066,600
May 16, 201940.4340.8940.4340.6640.66121,600
May 15, 201939.8440.3939.8340.2840.28372,200
May 14, 201939.8040.3839.8040.1540.1539,300
May 13, 201940.2040.2039.4939.6839.6842,400
May 10, 201940.7641.0940.1941.0241.0232,900
May 09, 201940.5340.9240.2740.9240.9231,700
May 08, 201940.9841.1440.8240.8240.8239,300
May 07, 201941.4441.4440.7341.0641.06126,700
May 06, 201941.3841.8841.2741.8541.8576,500
May 03, 201941.7042.1341.7042.1142.11156,100
May 02, 201941.3641.5541.1641.5241.5242,700
May 01, 201942.0042.0041.4741.4741.47215,600
Apr 30, 201941.8441.9341.4841.8741.87137,700
Apr 29, 201941.7141.8941.7141.7741.7746,700
Apr 26, 201941.4041.6941.3241.6941.6944,100
Apr 25, 201941.8241.8241.2641.3441.34184,500
Apr 24, 201941.9642.1641.9641.9741.9768,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...