First Trust Financials AlphaDEX® ETF (FXO)
46.01
+0.27
(+0.59%)
USD |
NYSEARCA |
May 03, 16:00
45.91
-0.10
(-0.22%)
After-Hours: 20:00
FXO Price: 46.01 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 46.16 | 46.16 | 45.85 | 46.01 | 37846.00 |
May 02, 2024 | 45.77 | 45.80 | 45.33 | 45.74 | 106851.0 |
May 01, 2024 | 44.85 | 45.92 | 44.85 | 45.34 | 121935.0 |
Apr 30, 2024 | 45.06 | 45.27 | 44.83 | 44.83 | 35980.00 |
Apr 29, 2024 | 45.43 | 45.58 | 45.17 | 45.28 | 51455.00 |
Apr 26, 2024 | 45.58 | 45.61 | 45.35 | 45.35 | 24208.00 |
Apr 25, 2024 | 45.53 | 45.67 | 45.18 | 45.54 | 41390.00 |
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 |
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
37.85
Average
39.15
Median
Jun 15 2022