First Trust Financials AlphaDEX Fund (FXO)
NYSEARCA: FXO · Real-Time Price · USD
50.88
+0.27 (0.53%)
Sep 26, 2024, 3:59 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 51.33 | 51.33 | 50.82 | 50.89 | 50.89 | -0.79% | 28,386 |
| Sep 24, 2024 | 51.51 | 51.58 | 51.19 | 51.30 | 51.30 | -0.34% | 35,622 |
| Sep 23, 2024 | 51.57 | 51.74 | 51.41 | 51.47 | 51.47 | 0.03% | 36,116 |
| Sep 20, 2024 | 51.60 | 51.60 | 51.27 | 51.46 | 51.46 | -0.55% | 22,555 |
| Sep 19, 2024 | 51.73 | 51.82 | 51.19 | 51.74 | 51.74 | 1.52% | 30,699 |
| Sep 18, 2024 | 51.02 | 51.48 | 50.76 | 50.97 | 50.97 | 0.12% | 35,242 |
| Sep 17, 2024 | 50.90 | 51.29 | 50.79 | 50.91 | 50.91 | 0.53% | 23,676 |
| Sep 16, 2024 | 50.17 | 50.71 | 50.17 | 50.64 | 50.64 | 1.29% | 20,020 |
| Sep 13, 2024 | 49.56 | 50.00 | 49.56 | 50.00 | 50.00 | 1.48% | 36,877 |
| Sep 12, 2024 | 48.98 | 49.32 | 48.85 | 49.27 | 49.27 | 0.71% | 65,089 |
| Sep 11, 2024 | 49.02 | 49.02 | 48.09 | 48.92 | 48.92 | -0.67% | 55,278 |
| Sep 10, 2024 | 49.76 | 49.76 | 48.69 | 49.25 | 49.25 | -0.93% | 38,435 |
| Sep 9, 2024 | 49.54 | 49.96 | 49.41 | 49.71 | 49.71 | 0.98% | 36,004 |
| Sep 6, 2024 | 50.12 | 50.39 | 49.11 | 49.23 | 49.23 | -1.81% | 30,657 |
| Sep 5, 2024 | 50.81 | 50.81 | 49.96 | 50.14 | 50.14 | -0.91% | 63,746 |
| Sep 4, 2024 | 50.78 | 51.05 | 50.44 | 50.60 | 50.60 | -0.41% | 108,161 |
| Sep 3, 2024 | 51.15 | 51.42 | 50.65 | 50.81 | 50.81 | -1.28% | 59,555 |
| Aug 30, 2024 | 51.12 | 51.48 | 50.87 | 51.47 | 51.47 | 0.98% | 36,366 |
| Aug 29, 2024 | 50.95 | 51.22 | 50.49 | 50.97 | 50.97 | 0.53% | 30,158 |
| Aug 28, 2024 | 50.45 | 50.93 | 50.45 | 50.70 | 50.70 | 0.28% | 37,415 |
| Aug 27, 2024 | 50.45 | 50.66 | 50.44 | 50.56 | 50.56 | -0.06% | 33,869 |
| Aug 26, 2024 | 50.83 | 51.04 | 50.59 | 50.59 | 50.59 | -0.10% | 160,814 |
| Aug 23, 2024 | 49.91 | 50.64 | 49.91 | 50.64 | 50.64 | 2.04% | 14,911 |
| Aug 22, 2024 | 49.56 | 49.75 | 49.52 | 49.63 | 49.63 | 0.20% | 21,890 |
| Aug 21, 2024 | 49.52 | 49.57 | 49.19 | 49.53 | 49.53 | 0.26% | 26,893 |
| Aug 20, 2024 | 49.72 | 49.72 | 49.37 | 49.40 | 49.40 | -0.75% | 35,056 |
| Aug 19, 2024 | 49.53 | 49.79 | 49.53 | 49.77 | 49.77 | 0.53% | 42,286 |
| Aug 16, 2024 | 48.94 | 49.53 | 48.94 | 49.51 | 49.51 | 0.93% | 31,240 |
| Aug 15, 2024 | 48.97 | 49.27 | 48.97 | 49.06 | 49.06 | 1.25% | 38,088 |
| Aug 14, 2024 | 48.02 | 48.49 | 48.02 | 48.45 | 48.45 | 1.25% | 41,052 |
| Aug 13, 2024 | 47.70 | 47.92 | 47.46 | 47.85 | 47.85 | 0.96% | 166,522 |
| Aug 12, 2024 | 47.95 | 48.07 | 47.38 | 47.40 | 47.40 | -0.71% | 29,766 |
| Aug 9, 2024 | 47.59 | 47.84 | 47.40 | 47.74 | 47.74 | 0.55% | 31,276 |
| Aug 8, 2024 | 47.04 | 47.56 | 47.04 | 47.48 | 47.48 | 1.69% | 25,656 |
| Aug 7, 2024 | 47.40 | 47.64 | 46.67 | 46.69 | 46.69 | -0.32% | 182,620 |
| Aug 6, 2024 | 46.66 | 47.43 | 46.56 | 46.84 | 46.84 | 0.93% | 171,331 |
| Aug 5, 2024 | 46.14 | 46.81 | 45.61 | 46.41 | 46.41 | -2.89% | 138,374 |
| Aug 2, 2024 | 48.36 | 48.38 | 47.36 | 47.79 | 47.79 | -2.97% | 80,779 |
| Aug 1, 2024 | 50.59 | 50.65 | 49.03 | 49.25 | 49.25 | -2.51% | 105,997 |
| Jul 31, 2024 | 50.78 | 51.04 | 50.45 | 50.52 | 50.52 | 0.08% | 27,121 |
| Jul 30, 2024 | 50.13 | 50.61 | 50.13 | 50.48 | 50.48 | 1.10% | 36,577 |
| Jul 29, 2024 | 50.30 | 50.39 | 49.91 | 49.93 | 49.93 | -0.53% | 28,898 |
| Jul 26, 2024 | 49.83 | 50.29 | 49.83 | 50.20 | 50.20 | 1.46% | 63,262 |
| Jul 25, 2024 | 48.93 | 50.03 | 48.93 | 49.48 | 49.48 | 1.21% | 30,378 |
| Jul 24, 2024 | 49.35 | 49.66 | 48.87 | 48.89 | 48.89 | -1.22% | 160,012 |
| Jul 23, 2024 | 49.10 | 49.66 | 49.10 | 49.49 | 49.49 | 0.54% | 56,719 |
| Jul 22, 2024 | 48.79 | 49.28 | 48.51 | 49.23 | 49.23 | 0.96% | 96,072 |
| Jul 19, 2024 | 49.14 | 49.16 | 48.72 | 48.76 | 48.76 | -0.87% | 24,138 |
| Jul 18, 2024 | 49.42 | 50.19 | 49.10 | 49.19 | 49.19 | -0.89% | 42,990 |
| Jul 17, 2024 | 49.25 | 49.81 | 49.25 | 49.63 | 49.63 | 0.16% | 159,000 |
| Jul 16, 2024 | 48.87 | 49.57 | 48.83 | 49.55 | 49.55 | 1.79% | 44,910 |
| Jul 15, 2024 | 48.21 | 48.91 | 48.21 | 48.68 | 48.68 | 1.52% | 45,686 |
| Jul 12, 2024 | 47.74 | 48.15 | 47.71 | 47.95 | 47.95 | 0.55% | 37,929 |
| Jul 11, 2024 | 47.23 | 47.71 | 47.15 | 47.69 | 47.69 | 1.78% | 75,431 |
| Jul 10, 2024 | 46.26 | 46.85 | 46.26 | 46.85 | 46.85 | 1.36% | 40,831 |
| Jul 9, 2024 | 45.89 | 46.53 | 45.79 | 46.22 | 46.22 | 0.81% | 130,292 |
| Jul 8, 2024 | 45.95 | 46.25 | 45.85 | 45.85 | 45.85 | 0.15% | 69,087 |
| Jul 5, 2024 | 46.16 | 46.16 | 45.67 | 45.78 | 45.78 | -0.93% | 34,195 |
| Jul 3, 2024 | 46.51 | 46.58 | 46.21 | 46.21 | 46.21 | -0.61% | 17,111 |
| Jul 2, 2024 | 46.04 | 46.52 | 46.04 | 46.49 | 46.49 | 0.62% | 29,364 |
| Jul 1, 2024 | 46.49 | 46.68 | 46.15 | 46.21 | 46.21 | -0.18% | 114,512 |
| Jun 28, 2024 | 46.11 | 46.51 | 46.07 | 46.29 | 46.29 | 0.96% | 40,238 |
| Jun 27, 2024 | 45.52 | 45.85 | 45.52 | 45.85 | 45.85 | -0.30% | 29,008 |
| Jun 26, 2024 | 46.06 | 46.06 | 45.70 | 45.99 | 45.71 | -0.52% | 35,015 |
| Jun 25, 2024 | 46.54 | 46.66 | 46.18 | 46.23 | 45.95 | -0.92% | 83,003 |
| Jun 24, 2024 | 46.26 | 46.89 | 46.26 | 46.66 | 46.38 | 1.12% | 29,661 |
| Jun 21, 2024 | 46.20 | 46.20 | 45.85 | 46.14 | 45.87 | -0.08% | 29,820 |
| Jun 20, 2024 | 45.82 | 46.26 | 45.82 | 46.18 | 45.90 | 0.63% | 181,279 |
| Jun 18, 2024 | 45.58 | 45.98 | 45.57 | 45.89 | 45.61 | 0.61% | 27,814 |
| Jun 17, 2024 | 44.90 | 45.62 | 44.90 | 45.61 | 45.34 | 1.40% | 64,845 |
| Jun 14, 2024 | 45.02 | 45.20 | 44.88 | 44.98 | 44.71 | -0.90% | 28,369 |
| Jun 13, 2024 | 45.68 | 45.68 | 45.15 | 45.39 | 45.12 | -0.79% | 37,775 |
| Jun 12, 2024 | 45.90 | 46.21 | 45.60 | 45.75 | 45.48 | 1.15% | 38,771 |
| Jun 11, 2024 | 45.58 | 45.59 | 45.12 | 45.23 | 44.96 | -1.29% | 129,902 |
| Jun 10, 2024 | 45.62 | 45.96 | 45.50 | 45.82 | 45.55 | -0.09% | 101,283 |
| Jun 7, 2024 | 45.71 | 46.18 | 45.71 | 45.86 | 45.58 | -0.09% | 40,388 |
| Jun 6, 2024 | 46.09 | 46.29 | 45.78 | 45.90 | 45.62 | -0.40% | 194,149 |
| Jun 5, 2024 | 46.17 | 46.17 | 45.75 | 46.09 | 45.81 | 0.21% | 42,143 |
| Jun 4, 2024 | 46.27 | 46.47 | 45.93 | 45.99 | 45.71 | -1.19% | 299,642 |
| Jun 3, 2024 | 47.08 | 47.09 | 46.23 | 46.54 | 46.26 | -0.76% | 26,111 |
| May 31, 2024 | 46.64 | 46.92 | 46.50 | 46.90 | 46.62 | 0.88% | 281,135 |
| May 30, 2024 | 46.10 | 46.54 | 46.08 | 46.49 | 46.21 | 1.31% | 24,368 |
| May 29, 2024 | 45.99 | 45.99 | 45.74 | 45.89 | 45.61 | -1.29% | 58,279 |
| May 28, 2024 | 46.97 | 46.97 | 46.40 | 46.49 | 46.21 | -0.86% | 27,992 |
| May 24, 2024 | 46.57 | 46.90 | 46.57 | 46.90 | 46.61 | 1.09% | 27,110 |
| May 23, 2024 | 47.31 | 47.31 | 46.37 | 46.39 | 46.11 | -1.72% | 84,405 |
| May 22, 2024 | 47.34 | 47.57 | 47.09 | 47.20 | 46.92 | -0.55% | 20,009 |
| May 21, 2024 | 47.21 | 47.46 | 47.21 | 47.46 | 47.17 | 0.57% | 79,754 |
| May 20, 2024 | 47.63 | 47.66 | 47.19 | 47.19 | 46.91 | -1.05% | 39,651 |
| May 17, 2024 | 47.58 | 47.69 | 47.51 | 47.69 | 47.40 | 0.59% | 53,055 |
| May 16, 2024 | 47.54 | 47.61 | 47.41 | 47.41 | 47.13 | -0.27% | 27,768 |
| May 15, 2024 | 47.48 | 47.62 | 47.31 | 47.54 | 47.25 | 0.59% | 60,507 |
| May 14, 2024 | 47.08 | 47.26 | 46.98 | 47.26 | 46.98 | 0.81% | 30,676 |
| May 13, 2024 | 47.31 | 47.40 | 46.88 | 46.88 | 46.60 | -0.51% | 48,111 |
| May 10, 2024 | 47.17 | 47.24 | 47.05 | 47.12 | 46.84 | 0.11% | 40,534 |
| May 9, 2024 | 46.85 | 47.07 | 46.77 | 47.07 | 46.79 | 0.47% | 40,251 |
| May 8, 2024 | 46.48 | 46.88 | 46.48 | 46.85 | 46.57 | 0.34% | 50,188 |
| May 7, 2024 | 46.75 | 46.95 | 46.67 | 46.69 | 46.41 | 0.08% | 45,897 |
| May 6, 2024 | 46.32 | 46.66 | 46.23 | 46.65 | 46.37 | 1.39% | 136,342 |
| May 3, 2024 | 46.16 | 46.16 | 45.85 | 46.01 | 45.73 | 0.59% | 37,846 |