First Trust Financials AlphaDEX Fund (FXO)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

47.12

+0.05

(+0.11%)

At close: 04:00PM EDT

Time period:

12 May 2023 - 12 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	47.17	47.24	47.05	47.12	47.12	40,500
09 May 2024	46.85	47.07	46.77	47.07	47.07	40,300
08 May 2024	46.48	46.88	46.48	46.85	46.85	50,200
07 May 2024	46.75	46.95	46.67	46.69	46.69	45,900
06 May 2024	46.32	46.66	46.23	46.65	46.65	136,300
03 May 2024	46.16	46.16	45.85	46.01	46.01	37,800
02 May 2024	45.77	45.80	45.33	45.74	45.74	106,900
01 May 2024	44.85	45.92	44.85	45.34	45.34	121,900
30 Apr 2024	45.06	45.27	44.83	44.83	44.83	36,000
29 Apr 2024	45.43	45.58	45.17	45.28	45.28	51,500
26 Apr 2024	45.58	45.61	45.35	45.35	45.35	24,200
25 Apr 2024	45.53	45.67	45.18	45.54	45.54	41,400
24 Apr 2024	45.56	45.91	45.54	45.89	45.89	97,000
23 Apr 2024	45.47	45.98	45.44	45.79	45.79	157,400
22 Apr 2024	45.06	45.69	44.90	45.49	45.49	73,600
19 Apr 2024	44.18	44.87	44.18	44.85	44.85	64,100
18 Apr 2024	44.09	44.43	44.02	44.21	44.21	70,600
17 Apr 2024	44.11	44.35	43.84	43.95	43.95	57,700
16 Apr 2024	44.13	44.14	43.77	43.97	43.97	55,600
15 Apr 2024	44.93	45.27	44.06	44.24	44.24	38,000
12 Apr 2024	44.81	45.04	44.44	44.61	44.61	88,000
11 Apr 2024	45.54	45.54	44.92	45.04	45.04	30,100
10 Apr 2024	45.85	46.06	45.34	45.54	45.54	57,100
09 Apr 2024	46.98	47.01	46.28	46.54	46.54	41,800
08 Apr 2024	46.58	46.94	46.58	46.80	46.80	146,700
05 Apr 2024	46.11	46.57	46.11	46.41	46.41	57,800
04 Apr 2024	46.95	47.14	46.02	46.10	46.10	65,600
03 Apr 2024	46.42	46.87	46.42	46.61	46.61	45,700
02 Apr 2024	46.73	46.76	46.45	46.49	46.49	64,800
01 Apr 2024	47.50	47.50	46.95	47.01	47.01	368,200
28 Mar 2024	47.33	47.60	47.32	47.52	47.52	51,000
27 Mar 2024	46.68	47.27	46.67	47.27	47.27	114,200
26 Mar 2024	46.58	46.71	46.39	46.40	46.40	56,700
25 Mar 2024	46.45	46.66	46.43	46.47	46.47	48,300
22 Mar 2024	46.84	46.88	46.31	46.33	46.33	49,900
21 Mar 2024	46.60	47.00	46.60	46.91	46.91	20,200
21 Mar 2024	0.159 Dividend
20 Mar 2024	45.52	46.62	45.52	46.51	46.35	67,100
19 Mar 2024	45.37	45.74	45.37	45.63	45.47	35,000
18 Mar 2024	45.54	45.57	45.33	45.41	45.25	136,000
15 Mar 2024	45.21	45.63	45.21	45.46	45.30	61,400
14 Mar 2024	45.73	45.82	45.06	45.35	45.19	82,300
13 Mar 2024	45.64	46.01	45.64	45.79	45.63	71,400
12 Mar 2024	45.56	45.74	45.34	45.61	45.45	97,800
11 Mar 2024	45.32	45.59	45.28	45.50	45.34	87,700
08 Mar 2024	45.72	45.93	45.43	45.43	45.27	101,600
07 Mar 2024	45.63	45.90	45.43	45.50	45.34	65,700
06 Mar 2024	45.31	45.57	45.00	45.39	45.23	72,700
05 Mar 2024	44.65	45.44	44.65	45.25	45.10	64,000
04 Mar 2024	44.67	45.15	44.67	44.80	44.65	38,400
01 Mar 2024	44.59	44.74	44.34	44.71	44.56	45,200
29 Feb 2024	44.90	44.96	44.51	44.82	44.67	239,800
28 Feb 2024	44.42	44.78	44.41	44.56	44.41	40,400
27 Feb 2024	44.27	44.56	44.22	44.54	44.39	64,600
26 Feb 2024	44.30	44.66	44.04	44.16	44.01	111,900
23 Feb 2024	44.31	44.56	44.29	44.40	44.25	41,400
22 Feb 2024	44.13	44.35	44.11	44.24	44.09	39,700
21 Feb 2024	43.86	43.93	43.71	43.89	43.74	42,700
20 Feb 2024	43.77	44.20	43.77	43.99	43.84	61,700
16 Feb 2024	44.13	44.41	44.10	44.12	43.97	51,300
15 Feb 2024	43.88	44.53	43.88	44.40	44.25	42,900
14 Feb 2024	43.33	43.72	43.33	43.71	43.56	186,900
13 Feb 2024	43.31	43.32	42.64	43.06	42.91	63,900
12 Feb 2024	43.38	44.23	43.38	43.93	43.78	58,300
09 Feb 2024	43.11	43.40	42.85	43.38	43.23	99,000
08 Feb 2024	42.91	43.05	42.65	42.99	42.84	83,800
07 Feb 2024	43.06	43.20	42.48	43.08	42.93	128,100
06 Feb 2024	43.12	43.36	42.82	42.94	42.79	57,900
05 Feb 2024	43.11	43.24	42.84	43.03	42.88	206,200
02 Feb 2024	42.76	43.58	42.76	43.43	43.28	201,700
01 Feb 2024	43.59	43.59	42.24	43.11	42.96	117,500
31 Jan 2024	44.01	44.49	43.60	43.61	43.46	107,300
30 Jan 2024	44.58	44.83	44.55	44.77	44.62	109,400
29 Jan 2024	44.34	44.64	44.23	44.64	44.49	171,300
26 Jan 2024	44.19	44.47	44.19	44.36	44.21	121,000
25 Jan 2024	44.16	44.31	43.74	44.14	43.99	57,700
24 Jan 2024	44.00	44.37	43.95	44.02	43.87	171,400
23 Jan 2024	43.96	44.01	43.64	43.69	43.54	262,200
22 Jan 2024	43.63	44.03	43.63	43.90	43.75	55,400
19 Jan 2024	42.73	43.47	42.64	43.46	43.31	73,600
18 Jan 2024	42.48	42.57	42.11	42.55	42.40	84,200
17 Jan 2024	42.20	42.67	42.20	42.44	42.29	88,200
16 Jan 2024	42.60	42.75	42.35	42.61	42.46	41,900
12 Jan 2024	43.29	43.45	42.78	42.94	42.79	68,000
11 Jan 2024	43.17	43.17	42.70	43.12	42.97	31,700
10 Jan 2024	43.17	43.33	43.00	43.33	43.18	100,300
09 Jan 2024	43.37	43.37	43.13	43.21	43.06	108,300
08 Jan 2024	43.34	43.70	43.23	43.68	43.53	53,500
05 Jan 2024	42.87	43.62	42.87	43.38	43.23	45,400
04 Jan 2024	42.77	43.32	42.77	42.98	42.83	72,500
03 Jan 2024	43.16	43.16	42.72	42.77	42.62	140,400
02 Jan 2024	43.00	43.59	43.00	43.45	43.30	198,800
29 Dec 2023	43.53	43.54	43.21	43.29	43.14	44,100
28 Dec 2023	43.39	43.61	43.39	43.59	43.44	41,800
27 Dec 2023	43.31	43.54	43.22	43.48	43.33	128,200
26 Dec 2023	43.06	43.49	43.04	43.38	43.23	53,300
22 Dec 2023	42.99	43.23	42.87	43.00	42.85	41,000
22 Dec 2023	0.38 Dividend
21 Dec 2023	43.22	43.25	42.82	43.25	42.72	55,900
20 Dec 2023	43.51	43.79	42.82	42.82	42.30	64,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,022.70+125.20(+1.59%)

AUD/USD0.6605-0.0008(-0.12%)

ASX 2007,749.00+120.00(+1.57%)

OIL78.20-0.06(-0.08%)

GOLD2,366.90-8.10(-0.34%)

Bitcoin AUD92,700.04+414.80(+0.45%)

First Trust Financials AlphaDEX Fund (FXO)

ALL ORDS
8,022.70
+125.20(+1.59%)

AUD/USD
0.6605
-0.0008(-0.12%)

ASX 200
7,749.00
+120.00(+1.57%)

OIL
78.20
-0.06(-0.08%)

GOLD
2,366.90
-8.10(-0.34%)

Bitcoin AUD
92,700.04
+414.80(+0.45%)