First Trust Financials AlphaDEX® ETF (FXO)
58.29
+0.87
(+1.52%)
USD |
NYSEARCA |
Nov 22, 16:00
58.29
0.00 (0.00%)
After-Hours: 17:05
FXO Price: 58.29 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 56.72 | 57.61 | 56.72 | 57.42 | 156486.0 |
| Nov 20, 2024 | 56.60 | 56.64 | 56.02 | 56.47 | 51521.00 |
| Nov 19, 2024 | 56.14 | 56.51 | 56.04 | 56.40 | 28551.00 |
| Nov 18, 2024 | 56.54 | 56.79 | 56.40 | 56.64 | 67598.00 |
| Nov 15, 2024 | 56.56 | 56.70 | 56.18 | 56.53 | 32967.00 |
| Nov 14, 2024 | 56.62 | 56.68 | 56.24 | 56.39 | 228113.0 |
| Nov 13, 2024 | 56.91 | 57.18 | 56.50 | 56.50 | 37400.00 |
| Nov 12, 2024 | 56.94 | 57.09 | 56.52 | 56.69 | 61599.00 |
| Nov 11, 2024 | 56.82 | 57.28 | 56.59 | 56.94 | 70701.00 |
| Nov 08, 2024 | 55.87 | 56.16 | 55.58 | 56.00 | 99188.00 |
| Nov 07, 2024 | 56.55 | 56.55 | 55.62 | 55.68 | 71586.00 |
| Nov 06, 2024 | 55.50 | 56.82 | 55.50 | 56.73 | 195405.0 |
| Nov 05, 2024 | 52.07 | 52.72 | 52.07 | 52.69 | 44420.00 |
| Nov 04, 2024 | 52.46 | 52.46 | 51.87 | 52.03 | 36682.00 |
| Nov 01, 2024 | 52.98 | 53.22 | 52.48 | 52.49 | 105293.0 |
| Oct 31, 2024 | 53.37 | 53.42 | 52.79 | 52.81 | 46369.00 |
| Oct 30, 2024 | 53.18 | 53.99 | 53.18 | 53.56 | 38092.00 |
| Oct 29, 2024 | 53.21 | 53.39 | 53.15 | 53.18 | 27088.00 |
| Oct 28, 2024 | 52.90 | 53.48 | 52.90 | 53.40 | 20172.00 |
| Oct 25, 2024 | 53.49 | 53.53 | 52.45 | 52.56 | 164992.0 |
| Oct 24, 2024 | 53.28 | 53.32 | 53.02 | 53.28 | 25995.00 |
| Oct 23, 2024 | 53.26 | 53.32 | 52.69 | 53.01 | 32432.00 |
| Oct 22, 2024 | 53.14 | 53.36 | 52.85 | 53.30 | 27611.00 |
| Oct 21, 2024 | 54.04 | 54.04 | 53.27 | 53.30 | 40666.00 |
| Oct 18, 2024 | 54.15 | 54.22 | 53.92 | 54.07 | 26531.00 |
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
58.29
Maximum
Nov 22 2024
39.88
Average
41.64
Median
Mar 22 2021