Skip to main content

First Trust Industrials AlphaDEX (NY:FXR)

75.68 +1.46 (+1.97%)
Official Closing Price Updated: 4:10 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 74.51 74.51 74.04 74.22 21,594 +0.07(+0.09%)
Jun 27, 2025 74.00 74.66 73.72 74.15 65,579 +0.37(+0.50%)
Jun 26, 2025 73.18 73.80 73.18 73.78 29,608 +0.93(+1.28%)
Jun 25, 2025 73.50 73.50 72.61 72.85 41,586 -0.64(-0.87%)
Jun 24, 2025 73.21 73.58 72.94 73.49 16,552 +0.84(+1.15%)
Jun 23, 2025 71.40 72.66 71.15 72.65 30,067 +1.09(+1.52%)
Jun 20, 2025 71.78 71.84 71.25 71.56 39,301 +0.19(+0.27%)
Jun 18, 2025 71.43 72.18 71.28 71.37 36,502 -0.05(-0.07%)
Jun 17, 2025 71.93 72.15 71.38 71.42 13,981 -0.88(-1.22%)
Jun 16, 2025 72.15 72.69 71.94 72.30 51,100 +0.83(+1.16%)
Jun 13, 2025 72.07 72.32 71.25 71.47 31,816 -1.38(-1.89%)
Jun 12, 2025 72.53 72.95 72.23 72.85 18,376 -0.10(-0.14%)
Jun 11, 2025 73.58 73.58 72.82 72.95 35,551 -0.41(-0.56%)
Jun 10, 2025 73.18 73.47 73.10 73.36 15,911 +0.39(+0.53%)
Jun 09, 2025 73.02 73.39 72.78 72.97 22,830 +0.26(+0.36%)
Jun 06, 2025 72.86 73.00 72.45 72.71 24,776 +0.60(+0.83%)
Jun 05, 2025 72.25 72.53 71.98 72.11 27,297 -0.10(-0.14%)
Jun 04, 2025 72.33 72.55 72.19 72.21 18,055 +0.04(+0.06%)
Jun 03, 2025 71.11 72.19 71.07 72.17 23,157 +1.25(+1.76%)
Jun 02, 2025 71.24 71.24 70.13 70.92 29,347 -0.46(-0.64%)
May 30, 2025 71.50 71.65 71.05 71.38 15,239 -0.40(-0.56%)
May 29, 2025 71.93 71.93 71.20 71.78 55,208 +0.38(+0.53%)
May 28, 2025 72.27 72.27 71.40 71.40 16,992 -0.75(-1.04%)
May 27, 2025 71.55 72.16 71.23 72.15 29,321 +1.62(+2.29%)
May 23, 2025 70.11 70.74 70.10 70.53 28,071 -0.35(-0.49%)
May 22, 2025 70.55 71.28 70.40 70.88 68,987 +0.06(+0.08%)
May 21, 2025 72.20 72.21 70.76 70.82 19,852 -1.95(-2.68%)
May 20, 2025 73.12 73.25 72.54 72.77 47,581 -0.51(-0.69%)
May 19, 2025 72.57 73.37 72.57 73.28 47,986 -0.13(-0.18%)
May 16, 2025 72.67 73.46 72.67 73.41 80,347 +0.84(+1.16%)
May 15, 2025 72.33 72.60 72.22 72.57 36,906 +0.11(+0.15%)
May 14, 2025 72.91 72.91 72.37 72.46 72,619 -0.53(-0.72%)
May 13, 2025 72.83 73.35 72.83 72.99 75,188 +0.29(+0.40%)
May 12, 2025 72.16 72.93 72.03 72.70 69,357 +3.07(+4.42%)
May 09, 2025 69.63 69.80 69.34 69.62 85,134 +0.23(+0.33%)
May 08, 2025 68.54 69.89 68.53 69.39 59,679 +1.51(+2.22%)
May 07, 2025 68.07 68.23 67.56 67.89 48,410 -0.11(-0.16%)
May 06, 2025 68.01 68.64 67.92 68.00 37,293 -0.56(-0.82%)
May 05, 2025 68.44 69.18 68.34 68.56 48,871 -0.22(-0.33%)
May 02, 2025 68.12 69.01 68.12 68.78 57,293 +1.41(+2.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.