First Trust Financials AlphaDEX® ETF (FXO)
41.11
-0.27 (-0.65%)
USD |
NYSEARCA |
May 19, 15:12
FXO Price: 41.11 for May 19, 2022
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 18, 2022 | 42.16 | 42.20 | 41.24 | 41.38 | 176811.0 |
May 17, 2022 | 41.96 | 42.61 | 41.89 | 42.55 | 267817.0 |
May 16, 2022 | 41.30 | 41.57 | 40.84 | 41.26 | 132147.0 |
May 13, 2022 | 41.05 | 41.73 | 41.05 | 41.39 | 131069.0 |
May 12, 2022 | 40.46 | 40.92 | 39.81 | 40.55 | 1.205M |
May 11, 2022 | 41.23 | 41.99 | 40.64 | 40.69 | 338631.0 |
May 10, 2022 | 41.92 | 42.08 | 40.58 | 41.19 | 812990.0 |
May 09, 2022 | 41.91 | 42.23 | 41.36 | 41.51 | 223519.0 |
May 06, 2022 | 42.62 | 42.76 | 42.07 | 42.47 | 215293.0 |
May 05, 2022 | 43.54 | 43.54 | 42.24 | 42.75 | 314734.0 |
May 04, 2022 | 42.77 | 44.04 | 42.53 | 43.98 | 230337.0 |
May 03, 2022 | 42.09 | 43.00 | 42.09 | 42.73 | 220396.0 |
May 02, 2022 | 41.64 | 42.10 | 41.14 | 41.92 | 261911.0 |
Apr 29, 2022 | 42.82 | 43.08 | 41.45 | 41.51 | 325941.0 |
Apr 28, 2022 | 42.94 | 43.19 | 42.07 | 43.06 | 155898.0 |
Apr 27, 2022 | 42.47 | 42.88 | 42.27 | 42.51 | 207425.0 |
Apr 26, 2022 | 43.31 | 43.52 | 42.43 | 42.43 | 237473.0 |
Apr 25, 2022 | 43.38 | 43.85 | 42.58 | 43.80 | 280014.0 |
Apr 22, 2022 | 44.82 | 44.82 | 43.60 | 43.65 | 466127.0 |
Apr 21, 2022 | 46.17 | 46.42 | 44.82 | 44.90 | 411133.0 |
Apr 20, 2022 | 45.66 | 46.03 | 45.59 | 45.86 | 215804.0 |
Apr 19, 2022 | 44.73 | 45.49 | 44.73 | 45.39 | 162801.0 |
Apr 18, 2022 | 44.18 | 44.75 | 44.16 | 44.56 | 109814.0 |
Apr 14, 2022 | 44.60 | 44.92 | 44.35 | 44.39 | 171891.0 |
Apr 13, 2022 | 43.99 | 44.69 | 43.98 | 44.68 | 180936.0 |
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
33.84
Average
31.74
Median
Price Benchmarks
SPDR® S&P Bank ETF | 46.19 |
iShares US Broker-Dealers&Secs Exchs ETF | 85.93 |
iShares US Insurance ETF | 83.77 |
iShares US Regional Banks ETF | 51.27 |
SPDR® S&P Insurance ETF | 38.46 |