First Trust Financials AlphaDEX® Fund

FXO
🏛️ usa →
59.55
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 46.25 46.50 46.14 46.28 1.7M
2021-12-30 46.56 46.79 46.29 46.31 0.1M
2021-12-29 46.55 46.66 46.36 46.45 0.1M
2021-12-28 46.37 46.77 46.37 46.46 0.3M
2021-12-27 46.02 46.41 45.77 46.41 0.2M
2021-12-23 45.62 46.04 45.62 45.92 0.1M
2021-12-22 45.31 45.76 45.23 45.74 0.1M
2021-12-21 44.61 45.42 44.61 45.31 0.2M
2021-12-20 44.70 44.70 43.62 44.17 0.8M
2021-12-17 45.74 45.74 45.03 45.26 0.1M
2021-12-16 46.42 46.61 45.80 45.99 0.2M
2021-12-15 45.78 46.09 45.34 45.99 0.2M
2021-12-14 45.22 46.03 45.22 45.61 0.3M
2021-12-13 45.89 45.89 45.33 45.33 0.2M
2021-12-10 46.21 46.27 45.74 46.02 0.3M
2021-12-09 46.06 46.34 45.96 46.02 0.2M
2021-12-08 46.43 46.60 46.19 46.31 0.2M
2021-12-07 46.23 46.72 46.10 46.39 0.4M
2021-12-06 45.52 46.27 45.39 45.79 0.3M
2021-12-03 45.95 45.95 44.72 45.06 0.4M
2021-12-02 44.71 46.09 44.71 45.80 1.2M
2021-12-01 45.89 46.26 44.52 44.54 2.3M
2021-11-30 45.83 45.88 45.02 45.06 1.2M
2021-11-29 46.86 46.86 45.97 46.28 0.1M
2021-11-26 46.40 46.53 45.79 46.26 0.1M
2021-11-24 47.68 47.90 47.65 47.78 0.1M
2021-11-23 47.60 47.92 47.48 47.88 0.1M
2021-11-22 47.32 47.82 47.16 47.41 0.2M
2021-11-19 47.13 47.28 46.69 47.00 0.1M
2021-11-18 47.72 47.74 47.17 47.42 0.2M
2021-11-17 47.91 47.91 47.44 47.62 0.1M
2021-11-16 48.08 48.32 47.88 48.03 0.2M
2021-11-15 48.28 48.34 48.02 48.06 0.4M
2021-11-12 48.07 48.14 47.79 48.08 0.1M
2021-11-11 47.91 48.11 47.79 48.03 0.1M
2021-11-10 47.93 48.15 47.63 47.78 0.2M
2021-11-09 47.95 48.06 47.72 47.92 0.1M
2021-11-08 48.35 48.48 48.01 48.15 0.2M
2021-11-05 48.22 48.54 47.98 48.12 0.1M
2021-11-04 48.57 48.57 47.66 47.91 0.3M
2021-11-03 47.96 48.77 47.96 48.60 0.5M
2021-11-02 47.92 48.11 47.74 48.04 0.7M
2021-11-01 47.57 47.90 47.51 47.86 0.3M
2021-10-29 47.70 47.70 47.16 47.25 0.1M
2021-10-28 47.23 47.72 47.23 47.69 0.1M
2021-10-27 48.02 48.14 47.00 47.00 0.2M
2021-10-26 48.49 48.56 48.17 48.17 0.2M
2021-10-25 48.37 48.37 48.12 48.31 0.1M
2021-10-22 47.90 48.26 47.84 48.19 0.1M
2021-10-21 47.97 48.08 47.53 47.79 0.3M
2021-10-20 47.30 47.97 47.22 47.94 0.3M
2021-10-19 47.10 47.33 46.92 47.26 0.2M
2021-10-18 46.76 46.99 46.57 46.78 0.2M
2021-10-15 46.92 47.14 46.81 46.81 0.3M
2021-10-14 46.35 46.61 46.09 46.59 0.1M
2021-10-13 45.93 45.93 45.19 45.85 0.1M
2021-10-12 45.98 46.18 45.82 45.93 0.2M
2021-10-11 46.32 46.71 45.89 45.91 0.1M
2021-10-08 45.94 46.35 45.84 46.15 0.2M
2021-10-07 45.78 46.24 45.78 45.91 0.3M
2021-10-06 44.92 45.46 44.50 45.42 0.2M
2021-10-05 44.97 45.47 44.69 45.33 0.4M
2021-10-04 44.81 45.41 44.60 44.67 0.1M
2021-10-01 44.41 45.16 44.12 44.90 0.3M
2021-09-30 45.05 45.07 44.25 44.25 0.4M
2021-09-29 44.74 44.94 44.52 44.79 0.1M
2021-09-28 45.39 45.49 44.57 44.63 0.1M
2021-09-27 44.94 45.53 44.94 45.36 0.2M
2021-09-24 44.43 44.84 44.43 44.63 0.1M
2021-09-23 44.01 44.82 44.01 44.51 0.1M
2021-09-22 43.79 44.19 43.76 43.94 0.3M
2021-09-21 43.72 43.82 43.23 43.38 0.2M
2021-09-20 43.56 43.65 42.86 43.48 0.3M
2021-09-17 44.81 44.96 44.44 44.55 0.1M
2021-09-16 44.98 45.13 44.55 44.74 0.5M
2021-09-15 44.45 44.99 44.42 44.87 0.4M
2021-09-14 45.15 45.17 44.27 44.38 0.3M
2021-09-13 44.74 45.01 44.59 44.97 0.2M
2021-09-10 45.08 45.10 44.44 44.48 0.3M
2021-09-09 44.73 45.30 44.73 44.82 0.2M
2021-09-08 44.75 44.97 44.55 44.84 0.3M
2021-09-07 45.40 45.45 44.88 44.90 0.2M
2021-09-03 45.51 45.57 45.21 45.38 0.1M
2021-09-02 45.54 45.71 45.42 45.57 0.1M
2021-09-01 45.72 45.72 45.20 45.45 0.3M
2021-08-31 45.48 45.85 45.36 45.65 0.1M
2021-08-30 46.14 46.14 45.46 45.46 0.2M
2021-08-27 45.43 46.12 45.42 46.05 0.2M
2021-08-26 45.84 45.85 45.29 45.33 0.6M
2021-08-25 45.36 46.01 45.33 45.74 0.2M
2021-08-24 44.99 45.42 44.99 45.26 0.1M
2021-08-23 44.90 45.10 44.84 44.98 0.1M
2021-08-20 44.11 44.68 44.11 44.62 0.1M
2021-08-19 44.10 44.58 43.85 44.10 0.2M
2021-08-18 44.76 45.18 44.56 44.60 0.1M
2021-08-17 45.03 45.29 44.59 44.97 0.2M
2021-08-16 45.12 45.44 44.88 45.34 0.6M
2021-08-13 45.62 45.63 45.37 45.40 0.2M
2021-08-12 45.55 45.64 45.31 45.54 0.1M
2021-08-11 45.16 45.58 44.97 45.54 0.2M
2021-08-10 44.75 45.28 44.64 45.05 0.1M
2021-08-09 44.63 44.96 44.43 44.76 0.1M
2021-08-06 44.43 44.88 44.43 44.75 0.1M
2021-08-05 43.62 44.05 43.62 44.02 0.3M
2021-08-04 43.33 43.82 43.21 43.44 0.3M
2021-08-03 43.54 43.80 42.86 43.73 0.3M
2021-08-02 43.60 44.26 43.34 43.34 0.3M
2021-07-30 43.45 43.91 43.26 43.38 0.1M
2021-07-29 43.31 43.83 43.20 43.63 0.1M
2021-07-28 43.12 43.30 42.53 42.99 0.2M
2021-07-27 42.81 43.16 42.53 43.03 0.1M
2021-07-26 42.81 43.26 42.81 43.11 0.1M
2021-07-23 43.06 43.20 42.75 42.90 0.1M
2021-07-22 43.16 43.16 42.50 42.71 0.1M
2021-07-21 42.81 43.45 42.71 43.16 0.2M
2021-07-20 41.44 42.89 41.35 42.48 0.2M
2021-07-19 41.79 41.89 41.13 41.42 0.4M
2021-07-16 43.34 43.34 42.56 42.62 0.3M
2021-07-15 42.61 43.38 42.50 43.19 0.3M
2021-07-14 43.25 43.70 42.77 42.97 0.2M
2021-07-13 43.92 43.92 43.18 43.19 0.2M
2021-07-12 43.41 44.04 43.16 43.98 0.3M
2021-07-09 42.89 43.59 42.89 43.58 0.1M
2021-07-08 42.53 42.87 42.14 42.33 0.2M
2021-07-07 43.07 43.44 42.91 43.33 0.2M
2021-07-06 44.07 44.07 42.98 43.30 0.6M
2021-07-02 44.24 44.24 43.88 44.02 0.5M
2021-07-01 43.81 44.23 43.68 44.15 1.3M
2021-06-30 43.45 43.72 43.41 43.67 0.1M
2021-06-29 43.87 44.00 43.41 43.55 0.2M
2021-06-28 44.31 44.31 43.43 43.60 0.1M
2021-06-25 43.82 44.41 43.61 44.31 0.2M
2021-06-24 43.24 43.67 43.00 43.59 0.2M
2021-06-23 43.26 43.50 43.18 43.25 0.1M
2021-06-22 43.23 43.35 42.81 43.16 0.1M
2021-06-21 42.33 43.27 42.33 43.27 0.2M
2021-06-18 42.67 42.78 41.99 42.01 0.4M
2021-06-17 44.90 44.90 43.06 43.20 0.4M
2021-06-16 44.65 45.00 44.26 44.78 0.4M
2021-06-15 44.42 45.02 44.24 44.77 0.2M
2021-06-14 44.90 44.98 44.24 44.37 0.3M
2021-06-11 44.81 44.98 44.77 44.93 0.2M
2021-06-10 45.51 45.51 44.65 44.65 0.1M
2021-06-09 45.57 45.57 45.11 45.11 0.3M
2021-06-08 45.40 45.74 44.96 45.63 0.2M
2021-06-07 45.78 45.83 45.43 45.50 0.4M
2021-06-04 45.83 45.83 45.30 45.73 0.3M
2021-06-03 45.56 45.90 45.35 45.72 0.1M
2021-06-02 46.02 46.02 45.61 45.72 0.4M
2021-06-01 45.98 46.09 45.71 45.88 0.5M
2021-05-28 45.67 45.67 45.08 45.58 0.8M
2021-05-27 45.27 45.56 45.17 45.53 0.2M
2021-05-26 44.66 45.01 44.51 44.92 0.3M
2021-05-25 45.33 45.63 44.49 44.53 0.2M
2021-05-24 45.43 45.43 45.05 45.23 0.5M
2021-05-21 45.14 45.59 45.04 45.24 0.1M
2021-05-20 44.99 45.16 44.65 44.92 0.1M
2021-05-19 44.51 44.97 44.03 44.95 0.2M
2021-05-18 45.65 45.74 45.10 45.11 0.1M
2021-05-17 45.52 45.73 45.20 45.68 0.2M
2021-05-14 45.17 45.76 45.09 45.65 0.2M
2021-05-13 43.80 45.16 43.80 44.95 0.2M
2021-05-12 44.95 45.20 43.82 43.89 0.6M
2021-05-11 44.97 45.37 44.60 44.74 0.3M
2021-05-10 45.94 46.20 45.44 45.44 0.5M
2021-05-07 45.08 45.71 44.85 45.70 0.2M
2021-05-06 45.18 45.51 44.78 45.50 0.2M
2021-05-05 44.83 45.19 44.45 45.02 0.5M
2021-05-04 44.20 44.72 43.95 44.65 0.6M
2021-05-03 44.46 44.71 44.08 44.38 0.5M
2021-04-30 44.17 44.42 44.00 44.02 0.4M
2021-04-29 44.33 44.58 44.12 44.45 0.1M
2021-04-28 44.03 44.19 43.84 43.97 0.2M
2021-04-27 43.70 44.00 43.62 43.98 0.3M
2021-04-26 43.65 44.02 43.58 43.59 0.1M
2021-04-23 42.55 43.65 42.50 43.47 0.5M
2021-04-22 43.13 43.13 42.47 42.54 0.2M
2021-04-21 42.34 43.14 42.12 43.12 0.2M
2021-04-20 43.11 43.11 42.21 42.38 0.1M
2021-04-19 43.32 43.45 43.02 43.23 0.2M
2021-04-16 43.34 43.51 43.09 43.31 0.3M
2021-04-15 43.25 43.25 42.65 43.02 0.2M
2021-04-14 42.50 43.23 42.39 43.02 0.8M
2021-04-13 42.86 42.86 42.35 42.48 0.3M
2021-04-12 42.61 43.00 42.61 42.98 0.4M
2021-04-09 42.55 42.62 42.33 42.58 0.1M
2021-04-08 42.31 42.38 41.91 42.28 0.2M
2021-04-07 42.23 42.48 42.11 42.34 0.5M
2021-04-06 42.32 42.44 42.04 42.22 0.4M
2021-04-05 42.52 42.62 42.09 42.30 1.5M
2021-04-01 41.64 42.07 41.52 42.07 1.3M
2021-03-31 41.93 42.07 41.60 41.60 0.3M
2021-03-30 41.61 42.14 41.61 41.97 0.6M
2021-03-29 41.60 41.91 41.01 41.45 0.2M
2021-03-26 41.79 42.07 41.40 42.02 0.3M
2021-03-25 40.39 41.49 39.97 41.37 0.3M
2021-03-24 41.02 41.61 40.64 40.64 0.4M
2021-03-23 41.40 41.60 40.59 40.73 0.3M
2021-03-22 42.10 42.10 41.43 41.64 0.3M
2021-03-19 42.41 42.62 41.81 42.23 0.3M
2021-03-18 42.93 43.71 42.46 42.63 0.3M
2021-03-17 42.52 42.71 42.08 42.62 0.5M
2021-03-16 42.75 42.75 42.08 42.28 0.6M
2021-03-15 42.96 42.96 42.34 42.86 0.4M
2021-03-12 42.52 42.87 42.52 42.79 0.7M
2021-03-11 42.18 42.43 41.78 42.23 0.5M
2021-03-10 41.50 42.21 41.42 42.10 0.4M
2021-03-09 41.61 41.83 40.82 41.33 0.5M
2021-03-08 41.29 42.28 41.20 41.70 0.3M
2021-03-05 40.62 41.02 39.43 40.92 0.5M
2021-03-04 40.58 40.91 39.36 39.97 0.3M
2021-03-03 40.64 41.35 40.58 40.58 0.4M
2021-03-02 40.50 40.94 40.30 40.65 0.3M
2021-03-01 39.93 40.76 39.93 40.44 0.2M
2021-02-26 39.70 39.83 38.88 39.23 0.2M
2021-02-25 40.91 40.96 39.60 39.68 0.3M
2021-02-24 39.99 40.78 39.94 40.68 0.2M
2021-02-23 39.66 39.90 39.20 39.85 0.4M
2021-02-22 38.97 39.76 38.97 39.55 0.2M
2021-02-19 38.60 39.10 38.60 39.04 0.1M
2021-02-18 38.44 38.63 38.11 38.37 0.1M
2021-02-17 38.65 38.88 38.46 38.71 0.1M
2021-02-16 38.52 38.83 38.44 38.75 0.2M
2021-02-12 37.93 38.36 37.93 38.17 0.1M
2021-02-11 38.07 38.20 37.60 37.94 0.1M
2021-02-10 37.98 38.20 37.70 37.95 0.2M
2021-02-09 37.57 37.94 37.46 37.83 0.3M
2021-02-08 37.32 37.62 37.28 37.62 0.1M
2021-02-05 37.24 37.36 36.97 37.14 0.5M
2021-02-04 36.46 37.18 36.46 37.09 0.3M
2021-02-03 36.10 36.34 36.00 36.32 0.1M
2021-02-02 35.92 36.28 35.86 36.11 0.2M
2021-02-01 35.10 35.61 34.99 35.53 0.4M
2021-01-29 35.82 35.83 34.78 34.94 0.3M
2021-01-28 35.60 35.97 35.56 35.78 0.5M
2021-01-27 35.67 35.75 35.04 35.11 0.1M
2021-01-26 36.64 36.64 36.09 36.11 0.1M
2021-01-25 36.29 36.42 35.85 36.40 0.2M
2021-01-22 36.21 36.53 36.11 36.45 0.1M
2021-01-21 37.30 37.30 36.60 36.60 0.2M
2021-01-20 37.34 37.40 37.08 37.21 0.3M
2021-01-19 37.25 37.36 36.93 37.28 0.2M
2021-01-15 37.12 37.24 36.76 37.02 0.4M
2021-01-14 37.29 37.64 37.15 37.54 0.2M
2021-01-13 37.22 37.22 36.83 37.02 0.3M
2021-01-12 36.82 37.31 36.82 37.20 0.1M
2021-01-11 36.22 36.75 36.15 36.66 0.2M
2021-01-08 36.85 36.85 35.99 36.45 0.3M
2021-01-07 36.66 36.89 36.60 36.60 0.2M
2021-01-06 34.72 36.55 34.72 36.27 0.5M
2021-01-05 33.79 34.44 33.78 34.19 0.3M
2021-01-04 34.48 34.56 33.54 33.85 0.5M