MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FXR — First Trust Industrials/Producer Durables AlphaDEX Fund
NYSE ArcaFirst Trust Industrials/Producer Durables AlphaDEX Fund
$83.17
+0.43(+0.52%)
- O
- 83.65
- H
- 83.77
- L
- 83.07
- V
- 17.38K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$83.17
Period Return+28.35%
Period High$92.78
Period Low$63.86
Avg Daily Volume84.7K
Total Trading Days365
FXR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $83.65 | $83.77 | $83.07 | $83.17 | +$0.43 | +0.52% | 17,384 | $83.37 | $83.07 $83.77 |
| Oct 1, 2026 | $81.92 | $82.85 | $81.51 | $82.74 | +$1.28 | +1.57% | 73,356 | $82.37 | $81.51 $82.85 |
| Sep 30, 2026 | $82.54 | $82.54 | $81.46 | $81.46 | $-0.72 | -0.88% | 18,765 | $81.97 | $81.46 $82.54 |
| Sep 29, 2026 | $82.48 | $82.59 | $81.74 | $82.18 | +$0.01 | +0.01% | 33,218 | $81.95 | $81.74 $82.59 |
| Sep 28, 2026 | $82.53 | $82.62 | $81.94 | $82.17 | $-1.02 | -1.22% | 10,371 | $82.32 | $81.94 $82.62 |
| Sep 25, 2026 | $82.54 | $83.45 | $82.54 | $83.19 | +$0.86 | +1.05% | 10,282 | $83.05 | $82.54 $83.45 |
| Sep 24, 2026 | $82.82 | $82.82 | $81.99 | $82.32 | $-1.13 | -1.35% | 46,734 | $82.33 | $81.99 $82.82 |
| Sep 23, 2026 | $83.65 | $84.09 | $83.43 | $83.45 | $-0.43 | -0.51% | 18,718 | $83.75 | $83.43 $84.09 |
| Sep 22, 2026 | $84.07 | $84.07 | $83.56 | $83.88 | +$0.44 | +0.53% | 12,354 | $83.78 | $83.56 $84.07 |
| Sep 21, 2026 | $83.98 | $83.98 | $83.09 | $83.44 | +$0.14 | +0.17% | 18,320 | $83.56 | $83.09 $83.98 |
| Sep 18, 2026 | $83.54 | $83.54 | $83.01 | $83.30 | $-0.35 | -0.42% | 24,810 | $83.23 | $83.01 $83.54 |
| Sep 17, 2026 | $84.81 | $84.81 | $83.65 | $83.65 | +$0.11 | +0.14% | 14,589 | $83.88 | $83.65 $84.81 |
| Sep 16, 2026 | $84.12 | $84.34 | $82.76 | $83.54 | $-0.26 | -0.32% | 25,544 | $83.79 | $82.76 $84.34 |
| Sep 15, 2026 | $84.32 | $84.32 | $83.72 | $83.80 | $-0.48 | -0.57% | 50,033 | $83.86 | $83.72 $84.32 |
| Sep 14, 2026 | $84.10 | $84.58 | $83.82 | $84.28 | $-0.76 | -0.89% | 10,068 | $84.32 | $83.82 $84.58 |
| Sep 11, 2026 | $84.76 | $85.22 | $84.64 | $85.04 | +$1.24 | +1.48% | 9,834 | $84.99 | $84.64 $85.22 |
| Sep 10, 2026 | $83.99 | $84.30 | $83.58 | $83.80 | $-0.81 | -0.96% | 55,297 | $83.90 | $83.58 $84.30 |
| Sep 9, 2026 | $85.80 | $85.92 | $84.61 | $84.61 | $-1.45 | -1.68% | 25,325 | $85.08 | $84.61 $85.92 |
| Sep 8, 2026 | $86.92 | $86.92 | $86.06 | $86.06 | $-1.08 | -1.24% | 14,840 | $86.47 | $86.06 $86.92 |
| Sep 4, 2026 | $86.32 | $87.14 | $86.32 | $87.14 | +$0.47 | +0.54% | 19,082 | $86.83 | $86.32 $87.14 |
| Sep 3, 2026 | $86.52 | $86.75 | $85.61 | $86.67 | +$0.77 | +0.90% | 22,078 | $86.34 | $85.61 $86.75 |
| Sep 2, 2026 | $85.53 | $86.20 | $85.31 | $85.90 | +$0.60 | +0.70% | 18,734 | $85.96 | $85.31 $86.20 |
| Sep 1, 2026 | $86.03 | $86.19 | $85.23 | $85.30 | $-1.38 | -1.59% | 33,035 | $85.55 | $85.23 $86.19 |
| Aug 31, 2026 | $87.17 | $87.17 | $86.56 | $86.68 | $-0.82 | -0.94% | 14,434 | $86.73 | $86.56 $87.17 |
| Aug 28, 2026 | $88.44 | $88.44 | $87.33 | $87.50 | $-1.01 | -1.14% | 74,504 | $87.50 | $87.33 $88.44 |
| Aug 27, 2026 | $89.03 | $89.03 | $88.35 | $88.51 | $-0.33 | -0.37% | 11,324 | $88.67 | $88.35 $89.03 |
| Aug 26, 2026 | $88.38 | $89.33 | $88.38 | $88.84 | +$0.41 | +0.46% | 14,682 | $88.97 | $88.38 $89.33 |
| Aug 25, 2026 | $89.41 | $89.41 | $88.31 | $88.44 | $-0.35 | -0.39% | 10,284 | $88.68 | $88.31 $89.41 |
| Aug 24, 2026 | $89.16 | $89.16 | $88.61 | $88.78 | $-0.84 | -0.94% | 7,262 | $88.86 | $88.61 $89.16 |
| Aug 21, 2026 | $89.68 | $89.68 | $89.32 | $89.62 | +$0.59 | +0.66% | 6,273 | $89.51 | $89.32 $89.68 |