FXR - First Trust Industrials/Producer Durables AlphaDEX Fund

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 201944.4144.4644.2244.3044.3046,700
Nov 20, 201944.5944.6444.1544.3744.3746,500
Nov 19, 201944.7944.8644.6444.7644.7666,600
Nov 18, 201944.7544.7544.5844.7544.7553,000
Nov 15, 201944.8344.9944.7944.8944.89187,500
Nov 14, 201944.3144.5944.3144.5944.5944,400
Nov 13, 201944.3644.5144.3044.3644.3684,600
Nov 12, 201944.7544.8244.5544.6144.6148,900
Nov 11, 201944.4244.6944.4244.6944.6924,800
Nov 08, 201944.4744.6744.4744.6644.6627,900
Nov 07, 201944.7545.0044.4944.5744.5776,800
Nov 06, 201944.4444.5044.2544.4944.4978,500
Nov 05, 201944.5044.7044.4044.4544.4583,100
Nov 04, 201943.9844.3643.9844.3444.3424,500
Nov 01, 201943.0843.7243.0843.7243.72161,700
Oct 31, 201943.0443.0442.4742.8142.8138,600
Oct 30, 201943.2343.2342.8043.1643.1686,400
Oct 29, 201942.9543.4042.9443.2943.2948,700
Oct 28, 201943.1343.3443.1243.1243.1238,600
Oct 25, 201942.5543.0342.5542.9642.9651,900
Oct 24, 201942.6742.6742.3942.6342.6327,600
Oct 23, 201942.3142.5642.1642.5642.5629,100
Oct 22, 201942.4542.8442.3142.7042.7049,700
Oct 21, 201942.5442.5742.4042.4342.4355,000
Oct 18, 201942.0042.1641.9442.1142.1186,400
Oct 17, 201941.9842.2541.9642.0842.0841,900
Oct 16, 201941.8842.0341.8241.8341.8332,300
Oct 15, 201941.4941.9741.4941.8341.8359,800
Oct 14, 201941.3841.4641.3441.4341.4338,600
Oct 11, 201941.2241.8541.2241.4741.47109,200
Oct 10, 201940.2040.8040.2040.6340.6358,100
Oct 09, 201940.2140.4040.1340.2640.2685,500
Oct 08, 201940.1640.3339.8939.8939.89100,300
Oct 07, 201940.6340.8440.4340.6240.6229,700
Oct 04, 201940.4340.7340.3340.7340.7324,700
Oct 03, 201940.0440.3039.4940.3040.3023,000
Oct 02, 201940.5840.5839.7740.1640.16188,000
Oct 01, 201942.0142.1040.8640.9040.90630,300
Sep 30, 201941.6041.9041.6041.8241.8225,400
Sep 27, 201941.9041.9441.3841.5041.5028,200
Sep 26, 201941.7541.9441.7041.8641.8616,100
Sep 25, 201941.3741.9841.3641.9341.9322,200
Sep 25, 20190.221 Dividend
Sep 24, 201942.2342.2341.4541.5641.3430,300
Sep 23, 201941.8042.1341.8042.0041.7816,500
Sep 20, 201942.3642.4741.9541.9841.7624,500
Sep 19, 201942.5042.6242.2642.2842.0637,900
Sep 18, 201942.5142.5242.0542.4742.2427,900
Sep 17, 201942.5942.7742.4642.7542.5212,500
Sep 16, 201942.5242.7442.5242.7042.4722,100
Sep 13, 201942.8343.0142.7442.7742.5475,200
Sep 12, 201942.7042.7642.3842.6342.4050,100
Sep 11, 201942.3342.6442.1042.6342.4080,300
Sep 10, 201941.9842.2441.6742.2342.0161,300
Sep 09, 201941.9342.1141.8242.0041.7841,500
Sep 06, 201941.8742.0341.7641.7741.5547,200
Sep 05, 201941.2941.9241.2841.7841.5690,300
Sep 04, 201940.5840.8340.5840.8140.5920,700
Sep 03, 201940.5740.5739.9940.2240.0184,900
Aug 30, 201940.8541.0440.7140.8740.6530,400
Aug 29, 201940.3140.7340.3140.6440.4233,700
Aug 28, 201939.3939.9539.3439.8839.6744,800
Aug 27, 201939.8739.8739.3139.4339.2264,200
Aug 26, 201939.7839.7939.3939.6639.4544,700
Aug 23, 201940.2840.4639.3039.4639.2546,600
Aug 22, 201940.6840.7540.3840.5640.3414,200
Aug 21, 201940.5840.6940.5140.5440.3283,700
Aug 20, 201940.4640.4640.2440.2440.0376,800
Aug 19, 201940.6040.7240.5340.5540.3345,400
Aug 16, 201939.5140.1739.5140.1139.90232,500
Aug 15, 201939.4639.4639.0539.3139.10830,600
Aug 14, 201939.9139.9539.2139.3639.1578,500
Aug 13, 201940.1741.1040.1740.6340.4144,200
Aug 12, 201940.6140.6840.1840.2340.0228,000
Aug 09, 201941.3241.3240.8641.0140.79115,000
Aug 08, 201940.7641.4840.7641.4541.2342,500
Aug 07, 201940.0240.6139.7440.5140.2959,500
Aug 06, 201940.1040.5940.0640.5640.3492,200
Aug 05, 201940.2840.3639.4939.8739.6691,500
Aug 02, 201941.2941.2940.8041.0340.8144,300
Aug 01, 201942.3942.5241.4041.4741.25226,000
Jul 31, 201943.0043.0842.4442.4642.2394,000
Jul 30, 201942.6643.0542.6643.0142.7819,200
Jul 29, 201943.0343.0442.9042.9342.7060,700
Jul 26, 201943.1143.2142.9143.1442.9170,200
Jul 25, 201943.2843.3042.9443.0642.8346,100
Jul 24, 201942.6343.4142.6343.3643.13143,800
Jul 23, 201942.3842.8342.3342.8242.59141,800
Jul 22, 201942.2442.3742.1642.1741.9589,500
Jul 19, 201942.2442.5442.1742.1741.9534,400
Jul 18, 201942.1842.1841.9142.1041.8853,600
Jul 17, 201942.8742.8742.2142.2141.9950,300
Jul 16, 201942.5843.0942.5842.9742.7461,100
Jul 15, 201942.7842.7842.5042.5542.3239,900
Jul 12, 201942.0642.7742.0642.7442.5133,900
Jul 11, 201941.9642.0241.6841.9741.7546,300
Jul 10, 201942.3842.3841.9441.9541.7382,800
Jul 09, 201942.0842.2341.9542.2141.99119,600
Jul 08, 201942.4942.5942.2442.3442.11178,700
Jul 05, 201942.5542.6542.1742.6542.42120,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...