Stock listing
NYSE Arca:FXR First Trust Industrials/Producer Durables AlphaDEX Fund Stock
Follow First Trust Industrials/Producer Durables AlphaDEX Fund into a list and get an email when it puts out news.
Share price · AMEX:FXR
$83.73 USD +0.92 (+1.1%)
Close on Oct 20, 2026
- Day range
- $82.78 – $83.94 USDOct 20, 2026
- Volume
- 21,171 sharesOct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · AMEX:FXR · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $83.73 | +0.92 | +1.1% | $82.81 | $83.94 | $82.78 | 21,171 | |
| $82.81 | -0.22 | -0.3% | $83.30 | $83.30 | $82.81 | 26,852 | |
| $83.03 | -0.40 | -0.5% | $83.52 | $83.91 | $82.71 | 15,145 | |
| $83.43 | +1.49 | +1.8% | $81.95 | $83.43 | $81.95 | 19,505 | |
| $81.94 | -0.82 | -1.0% | $82.24 | $82.49 | $81.24 | 31,462 | |
| $82.76 | +0.32 | +0.4% | $82.93 | $82.97 | $82.20 | 23,091 | |
| $82.44 | -0.25 | -0.3% | $82.69 | $83.02 | $82.44 | 34,157 | |
| $82.69 | 0.00 | 0.0% | $82.85 | $82.91 | $82.41 | 41,800 | |
| $82.69 | +0.44 | +0.5% | $81.87 | $82.69 | $81.48 | 83,700 | |
| $82.25 | -1.61 | -1.9% | $83.28 | $83.28 | $81.63 | 17,000 | |
| $83.86 | +0.61 | +0.7% | $83.62 | $84.34 | $83.62 | 20,600 | |
| $83.25 | +0.08 | +0.1% | $83.02 | $83.75 | $82.42 | 35,600 | |
| $83.17 | +0.43 | +0.5% | $83.65 | $83.77 | $83.07 | 17,400 | |
| $82.74 | +1.28 | +1.6% | $81.92 | $82.85 | $81.51 | 73,400 | |
| $81.46 | -0.72 | -0.9% | $82.54 | $82.54 | $81.46 | 18,800 | |
| $82.18 | +0.01 | 0.0% | $82.48 | $82.59 | $81.74 | 33,200 | |
| $82.17 | -1.02 | -1.2% | $82.53 | $82.62 | $81.94 | 10,400 | |
| $83.19 | +0.87 | +1.1% | $82.54 | $83.45 | $82.54 | 10,300 | |
| $82.32 | -1.13 | -1.4% | $82.82 | $82.82 | $81.99 | 46,700 | |
| $83.45 | -0.43 | -0.5% | $83.65 | $84.09 | $83.43 | 18,700 | |
| $83.88 | +0.44 | +0.5% | $84.07 | $84.07 | $83.56 | 12,400 | |
| $83.44 | +0.14 | +0.2% | $83.98 | $83.98 | $83.09 | 18,300 | |
| $83.30 | -0.35 | -0.4% | $83.54 | $83.54 | $83.01 | 24,810 | |
| $83.65 | +0.114 | +0.1% | $84.81 | $84.81 | $83.65 | 14,588 | |
| $83.54 | -0.264 | -0.3% | $84.12 | $84.34 | $82.76 | 25,543 | |
| $83.80 | -0.477 | -0.6% | $84.32 | $84.32 | $83.72 | 50,032 | |
| $84.28 | -0.761 | -0.9% | $84.10 | $84.58 | $83.82 | 10,068 | |
| $85.04 | +1.242 | +1.5% | $84.76 | $85.22 | $84.64 | 9,834 | |
| $83.80 | -0.814 | -1.0% | $83.99 | $84.30 | $83.58 | 55,297 | |
| $84.61 | -1.45 | -1.7% | $85.80 | $85.92 | $84.61 | 25,325 | |
| $86.06 | -1.08 | -1.2% | $86.92 | $86.92 | $86.06 | 14,840 | |
| $87.14 | +0.47 | +0.5% | $86.32 | $87.14 | $86.32 | 19,082 | |
| $86.67 | +0.77 | +0.9% | $86.52 | $86.75 | $85.61 | 22,077 | |
| $85.90 | +0.60 | +0.7% | $85.53 | $86.20 | $85.31 | 18,734 | |
| $85.30 | -1.38 | -1.6% | $86.03 | $86.19 | $85.23 | 33,034 | |
| $86.68 | -0.82 | -0.9% | $87.17 | $87.17 | $86.56 | 14,433 | |
| $87.50 | -1.01 | -1.1% | $88.44 | $88.44 | $87.33 | 74,503 | |
| $88.51 | -0.33 | -0.4% | $89.03 | $89.03 | $88.35 | 11,324 | |
| $88.84 | +0.405 | +0.5% | $88.38 | $89.33 | $88.38 | 14,682 | |
| $88.44 | -0.345 | -0.4% | $89.41 | $89.41 | $88.31 | 10,283 | |
| $88.78 | -0.84 | -0.9% | $89.16 | $89.16 | $88.61 | 7,262 | |
| $89.62 | +0.587 | +0.7% | $89.68 | $89.68 | $89.32 | 6,273 | |
| $89.03 | -0.777 | -0.9% | $89.21 | $89.78 | $88.94 | 14,283 | |
| $89.81 | +0.05 | +0.1% | $90.24 | $90.38 | $89.78 | 14,414 | |
| $89.76 | -1.61 | -1.8% | $90.80 | $90.80 | $89.76 | 10,032 | |
| $91.37 | -0.624 | -0.7% | $91.92 | $91.92 | $91.37 | 32,540 | |
| $91.99 | +0.224 | +0.2% | $91.77 | $91.99 | $91.77 | 9,493 | |
| $91.77 | +0.46 | +0.5% | $91.64 | $91.92 | $91.12 | 13,189 | |
| $91.31 | +0.18 | +0.2% | $91.69 | $91.69 | $90.70 | 11,589 | |
| $91.13 | +0.408 | +0.4% | $90.93 | $91.63 | $90.93 | 12,177 | |
| $90.72 | -0.978 | -1.1% | $91.74 | $91.74 | $90.72 | 23,966 | |
| $91.70 | +0.66 | +0.7% | $91.75 | $91.78 | $91.50 | 13,928 | |
| $91.04 | -0.62 | -0.7% | $91.56 | $92.13 | $91.04 | 10,004 | |
| $91.66 | -0.61 | -0.7% | $92.53 | $92.77 | $91.63 | 15,029 | |
| $92.27 | +2.09 | +2.3% | $90.49 | $92.27 | $90.39 | 45,454 | |
| $90.18 | +1.92 | +2.2% | $88.89 | $90.26 | $88.89 | 27,249 | |
| $88.26 | -0.02 | 0.0% | $88.85 | $88.90 | $87.69 | 17,263 | |
| $88.28 | +0.924 | +1.1% | $88.52 | $88.60 | $87.11 | 23,381 | |
| $87.36 | -2.584 | -2.9% | $89.46 | $89.46 | $87.27 | 18,971 | |
| $89.94 | +0.19 | +0.2% | $89.64 | $90.07 | $89.51 | 15,739 | |
| $89.75 | +0.45 | +0.5% | $90.17 | $90.36 | $88.80 | 20,815 | |
| $89.30 | +0.30 | +0.3% | $89.16 | $89.96 | $89.01 | 83,175 | |
| $89.00 | +0.344 | +0.4% | $88.35 | $89.31 | $88.35 | 32,162 | |
| $88.66 | +0.326 | +0.4% | $88.38 | $89.13 | $88.38 | 65,311 | |
| $88.33 | +0.553 | +0.6% | $88.24 | $88.67 | $87.49 | 26,921 | |
| $87.78 | -0.923 | -1.0% | $88.96 | $88.96 | $87.67 | 11,501 |
- Ticker
- NYSE Arca:FXR
- Asset type
- Fund
- Exchange
- NYSE Arca
- Currency
- USD
First Trust Industrials/Producer Durables AlphaDEX Fund on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about First Trust Industrials/Producer Durables AlphaDEX Fund.