First Trust Financials AlphaDEX® ETF (FXO)
45.89
+0.10
(+0.22%)
USD |
NYSEARCA |
Apr 24, 16:00
45.94
+0.05
(+0.11%)
Pre-Market: 20:00
FXO Price: 45.89 for April 24, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 24, 2024 | 45.56 | 45.91 | 45.54 | 45.89 | 97033.00 |
Apr 23, 2024 | 45.47 | 45.98 | 45.44 | 45.79 | 157419.0 |
Apr 22, 2024 | 45.06 | 45.69 | 44.90 | 45.49 | 73604.00 |
Apr 19, 2024 | 44.18 | 44.87 | 44.18 | 44.85 | 64055.00 |
Apr 18, 2024 | 44.09 | 44.43 | 44.02 | 44.21 | 70561.00 |
Apr 17, 2024 | 44.11 | 44.35 | 43.84 | 43.95 | 57681.00 |
Apr 16, 2024 | 44.13 | 44.14 | 43.77 | 43.97 | 55588.00 |
Apr 15, 2024 | 44.93 | 45.27 | 44.06 | 44.24 | 37969.00 |
Apr 12, 2024 | 44.81 | 45.04 | 44.44 | 44.61 | 87988.00 |
Apr 11, 2024 | 45.54 | 45.54 | 44.92 | 45.04 | 30148.00 |
Apr 10, 2024 | 45.85 | 46.06 | 45.34 | 45.54 | 57100.00 |
Apr 09, 2024 | 46.98 | 47.01 | 46.28 | 46.54 | 41798.00 |
Apr 08, 2024 | 46.58 | 46.94 | 46.58 | 46.80 | 146704.0 |
Apr 05, 2024 | 46.11 | 46.57 | 46.11 | 46.41 | 57846.00 |
Apr 04, 2024 | 46.95 | 47.14 | 46.02 | 46.10 | 65577.00 |
Apr 03, 2024 | 46.42 | 46.87 | 46.42 | 46.61 | 45728.00 |
Apr 02, 2024 | 46.73 | 46.76 | 46.45 | 46.49 | 64776.00 |
Apr 01, 2024 | 47.50 | 47.50 | 46.95 | 47.01 | 368209.0 |
Mar 28, 2024 | 47.33 | 47.60 | 47.32 | 47.52 | 51047.00 |
Mar 27, 2024 | 46.68 | 47.27 | 46.67 | 47.27 | 114208.0 |
Mar 26, 2024 | 46.58 | 46.71 | 46.39 | 46.40 | 56710.00 |
Mar 25, 2024 | 46.45 | 46.66 | 46.43 | 46.47 | 48342.00 |
Mar 22, 2024 | 46.84 | 46.88 | 46.30 | 46.33 | 49924.00 |
Mar 21, 2024 | 46.60 | 47.00 | 46.60 | 46.91 | 20217.00 |
Mar 20, 2024 | 45.52 | 46.62 | 45.52 | 46.51 | 67101.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
17.78
Minimum
Mar 23 2020
48.61
Maximum
Jan 11 2022
37.77
Average
39.04
Median
Nov 15 2023