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
2022-12-30 40.91 41.01 40.60 40.96 0.1M
2022-12-29 40.67 41.24 40.66 41.18 0.1M
2022-12-28 40.96 41.04 40.37 40.40 0.2M
2022-12-27 40.99 41.10 40.77 40.91 0.2M
2022-12-23 40.65 41.00 40.52 40.95 0.2M
2022-12-22 41.23 41.23 40.33 41.03 0.1M
2022-12-21 41.13 41.61 41.13 41.55 0.1M
2022-12-20 40.53 40.96 40.53 40.75 0.1M
2022-12-19 40.64 40.98 40.31 40.52 0.1M
2022-12-16 40.64 40.94 40.41 40.69 0.1M
2022-12-15 41.42 41.42 40.97 41.13 0.1M
2022-12-14 42.49 42.71 41.80 42.02 0.1M
2022-12-13 43.53 43.72 42.28 42.56 0.2M
2022-12-12 42.01 42.50 41.75 42.48 0.2M
2022-12-09 42.01 42.28 41.95 42.00 0.1M
2022-12-08 42.32 42.48 42.02 42.19 0.2M
2022-12-07 42.08 42.57 41.92 42.10 0.1M
2022-12-06 42.46 42.61 41.83 42.19 0.1M
2022-12-05 43.41 43.41 42.28 42.52 0.1M
2022-12-02 43.33 43.85 43.33 43.73 0.1M
2022-12-01 44.10 44.10 43.51 43.86 0.2M
2022-11-30 43.23 43.96 42.50 43.96 0.1M
2022-11-29 42.86 43.25 42.86 43.17 0.1M
2022-11-28 43.31 43.50 42.72 42.80 0.2M
2022-11-25 43.43 43.64 43.39 43.60 0.0M
2022-11-23 43.15 43.49 43.13 43.37 0.1M
2022-11-22 42.97 43.32 42.95 43.23 0.4M
2022-11-21 42.46 42.80 42.44 42.75 0.1M
2022-11-18 42.82 42.99 42.27 42.54 0.1M
2022-11-17 42.12 42.34 41.89 42.31 0.1M
2022-11-16 43.12 43.12 42.57 42.69 0.1M
2022-11-15 43.53 43.76 42.88 43.21 0.1M
2022-11-14 43.67 43.67 42.89 42.91 0.4M
2022-11-11 43.54 44.13 43.54 43.81 0.1M
2022-11-10 42.18 43.59 42.18 43.57 0.1M
2022-11-09 41.53 41.76 40.99 41.08 0.1M
2022-11-08 41.79 42.18 41.42 41.86 0.3M
2022-11-07 41.56 41.78 41.25 41.76 0.1M
2022-11-04 41.12 41.50 40.76 41.28 0.1M
2022-11-03 40.60 40.82 40.12 40.55 0.1M
2022-11-02 41.73 42.34 41.07 41.10 0.1M
2022-11-01 42.02 42.06 41.64 41.84 0.3M
2022-10-31 41.50 41.84 41.42 41.64 0.1M
2022-10-28 40.70 41.78 40.70 41.77 0.1M
2022-10-27 40.43 41.05 40.43 40.49 0.1M
2022-10-26 40.08 40.57 40.08 40.12 0.1M
2022-10-25 39.19 40.04 39.10 40.01 0.1M
2022-10-24 38.94 39.45 38.94 39.30 0.1M
2022-10-21 37.91 38.75 37.77 38.74 0.1M
2022-10-20 38.58 38.93 37.73 37.84 0.1M
2022-10-19 38.98 39.29 38.35 38.62 0.1M
2022-10-18 39.73 39.91 39.01 39.36 0.2M
2022-10-17 38.85 39.18 38.75 38.92 0.1M
2022-10-14 39.26 39.64 38.02 38.07 0.3M
2022-10-13 36.81 39.06 36.60 38.87 0.1M
2022-10-12 37.68 37.92 37.37 37.54 0.1M
2022-10-11 37.76 38.33 37.49 37.72 0.1M
2022-10-10 38.19 38.41 37.76 37.92 0.3M
2022-10-07 38.62 38.62 37.87 38.08 0.1M
2022-10-06 39.22 39.49 38.85 39.03 0.1M
2022-10-05 39.19 39.58 38.94 39.43 0.1M
2022-10-04 38.52 39.80 38.45 39.79 0.2M
2022-10-03 37.37 38.13 36.88 37.95 0.1M
2022-09-30 37.19 37.66 36.81 36.81 0.2M
2022-09-29 37.29 37.29 36.65 37.12 0.1M
2022-09-28 37.10 37.93 36.96 37.76 0.1M
2022-09-27 37.50 37.65 36.54 36.96 0.2M
2022-09-26 37.66 38.01 36.92 37.11 0.1M
2022-09-23 38.28 38.28 37.39 37.94 0.1M
2022-09-22 39.99 39.99 38.96 39.07 0.1M
2022-09-21 40.78 41.12 39.90 39.92 0.1M
2022-09-20 40.98 40.98 40.23 40.58 0.1M
2022-09-19 40.31 41.33 40.31 41.31 0.1M
2022-09-16 40.78 40.87 40.41 40.74 0.1M
2022-09-15 41.04 41.87 41.04 41.32 0.1M
2022-09-14 41.30 41.40 40.70 41.12 0.1M
2022-09-13 41.85 42.04 41.06 41.20 0.1M
2022-09-12 42.65 43.16 42.57 42.80 0.1M
2022-09-09 42.14 42.49 42.14 42.39 0.1M
2022-09-08 40.75 41.83 40.63 41.78 0.1M
2022-09-07 40.25 41.10 40.12 41.03 0.0M
2022-09-06 40.62 40.65 39.87 40.15 0.1M
2022-09-02 41.14 41.49 40.28 40.45 0.1M
2022-09-01 40.57 40.70 40.01 40.68 0.2M
2022-08-31 41.22 41.24 40.74 40.78 0.1M
2022-08-30 41.45 41.48 40.80 41.00 0.1M
2022-08-29 41.37 41.65 41.11 41.32 0.1M
2022-08-26 43.10 43.10 41.69 41.69 0.1M
2022-08-25 42.51 42.99 42.40 42.99 0.0M
2022-08-24 42.21 42.52 42.12 42.28 0.1M
2022-08-23 42.27 42.63 42.23 42.26 0.1M
2022-08-22 42.77 42.77 42.15 42.25 0.1M
2022-08-19 43.84 43.84 43.24 43.35 0.1M
2022-08-18 44.12 44.30 43.94 44.27 0.1M
2022-08-17 43.99 44.32 43.77 44.09 0.1M
2022-08-16 43.99 44.68 43.99 44.48 0.2M
2022-08-15 43.74 44.14 43.66 44.11 0.2M
2022-08-12 43.55 44.12 43.45 44.08 0.1M
2022-08-11 43.26 43.68 43.18 43.32 0.1M
2022-08-10 42.43 43.01 42.43 42.90 0.1M
2022-08-09 41.72 41.92 41.55 41.78 0.1M
2022-08-08 41.91 42.30 41.84 41.85 0.1M
2022-08-05 41.11 41.85 41.11 41.64 0.1M
2022-08-04 41.91 42.01 41.30 41.34 0.1M
2022-08-03 41.19 41.66 41.04 41.57 0.1M
2022-08-02 41.12 41.35 40.76 40.85 0.3M
2022-08-01 41.14 41.44 40.92 41.37 0.1M
2022-07-29 40.86 41.68 40.86 41.50 0.1M
2022-07-28 40.67 40.87 39.96 40.87 0.1M
2022-07-27 40.19 40.89 40.09 40.69 0.1M
2022-07-26 40.36 40.50 39.88 39.96 0.1M
2022-07-25 40.62 40.85 40.34 40.71 0.1M
2022-07-22 40.75 41.00 40.14 40.41 0.1M
2022-07-21 40.41 40.69 40.00 40.66 0.1M
2022-07-20 40.07 40.64 40.00 40.58 0.1M
2022-07-19 39.41 40.25 39.41 40.19 0.1M
2022-07-18 39.35 39.70 38.75 38.89 0.1M
2022-07-15 38.38 39.10 38.11 38.91 0.2M
2022-07-14 37.84 37.93 37.46 37.80 0.2M
2022-07-13 38.55 38.78 38.07 38.59 0.2M
2022-07-12 38.86 39.65 38.86 39.01 0.1M
2022-07-11 39.13 39.32 38.94 39.05 0.1M
2022-07-08 39.64 39.84 39.27 39.45 0.1M
2022-07-07 39.38 39.81 39.38 39.68 0.1M
2022-07-06 39.23 39.31 38.65 39.03 0.2M
2022-07-05 38.78 39.32 38.27 39.32 0.2M
2022-07-01 38.70 39.50 38.52 39.41 0.2M
2022-06-30 38.47 39.21 38.06 38.85 0.3M
2022-06-29 39.55 39.55 38.93 39.07 0.2M
2022-06-28 40.10 40.55 39.48 39.54 0.2M
2022-06-27 40.13 40.13 39.63 39.79 0.1M
2022-06-24 38.60 39.95 38.58 39.90 0.1M
2022-06-23 38.65 38.67 37.95 38.48 0.1M
2022-06-22 38.10 38.77 38.10 38.57 0.1M
2022-06-21 38.67 38.81 38.49 38.63 0.2M
2022-06-17 37.59 38.29 37.43 37.96 0.5M
2022-06-16 38.36 38.36 37.27 37.52 0.3M
2022-06-15 39.26 39.72 38.60 39.15 0.4M
2022-06-14 38.94 39.35 38.56 38.84 0.2M
2022-06-13 39.43 39.50 38.55 38.75 0.7M
2022-06-10 41.19 41.19 40.42 40.45 0.1M
2022-06-09 42.92 42.92 41.98 41.98 0.3M
2022-06-08 43.50 43.50 42.84 42.97 0.2M
2022-06-07 43.06 43.80 43.03 43.78 0.1M
2022-06-06 43.41 43.89 43.37 43.39 0.2M
2022-06-03 43.28 43.38 42.97 43.04 0.3M
2022-06-02 43.02 43.66 42.77 43.66 0.3M
2022-06-01 43.78 43.78 42.46 43.03 0.1M
2022-05-31 43.58 43.92 43.12 43.65 0.1M
2022-05-27 43.28 43.80 43.26 43.77 0.1M
2022-05-26 42.35 43.20 42.35 43.05 0.2M
2022-05-25 41.41 42.23 41.41 42.04 0.2M
2022-05-24 41.53 41.63 40.64 41.51 0.1M
2022-05-23 41.53 42.13 41.23 41.83 0.2M
2022-05-20 41.36 41.45 40.06 40.92 0.3M
2022-05-19 40.91 41.37 40.71 40.97 0.2M
2022-05-18 42.16 42.20 41.24 41.38 0.2M
2022-05-17 41.96 42.61 41.89 42.55 0.3M
2022-05-16 41.30 41.57 40.85 41.26 0.1M
2022-05-13 41.05 41.73 41.05 41.39 0.1M
2022-05-12 40.46 40.92 39.81 40.55 1.2M
2022-05-11 41.23 41.99 40.64 40.69 0.3M
2022-05-10 41.92 42.08 40.58 41.19 0.8M
2022-05-09 41.91 42.23 41.36 41.51 0.2M
2022-05-06 42.62 42.76 42.07 42.47 0.2M
2022-05-05 43.54 43.54 42.25 42.75 0.3M
2022-05-04 42.77 44.04 42.53 43.98 0.2M
2022-05-03 42.09 43.00 42.09 42.73 0.2M
2022-05-02 41.64 42.10 41.14 41.92 0.3M
2022-04-29 42.82 43.08 41.45 41.51 0.3M
2022-04-28 42.94 43.19 42.07 43.06 0.2M
2022-04-27 42.47 42.88 42.27 42.51 0.2M
2022-04-26 43.31 43.52 42.43 42.43 0.2M
2022-04-25 43.38 43.85 42.58 43.80 0.3M
2022-04-22 44.82 44.82 43.61 43.65 0.5M
2022-04-21 46.17 46.42 44.82 44.90 0.4M
2022-04-20 45.66 46.03 45.59 45.86 0.2M
2022-04-19 44.73 45.49 44.73 45.39 0.2M
2022-04-18 44.18 44.75 44.16 44.56 0.1M
2022-04-14 44.60 44.92 44.35 44.39 0.2M
2022-04-13 43.99 44.69 43.98 44.68 0.2M
2022-04-12 44.75 45.07 44.05 44.22 0.1M
2022-04-11 44.59 45.29 44.53 44.56 0.1M
2022-04-08 44.47 45.01 44.31 44.72 0.2M
2022-04-07 44.71 44.71 43.76 44.38 0.2M
2022-04-06 44.95 45.06 44.58 44.70 0.6M
2022-04-05 45.64 45.81 45.15 45.25 0.4M
2022-04-04 45.96 45.99 45.45 45.63 0.3M
2022-04-01 46.27 46.35 45.64 45.99 0.6M
2022-03-31 46.63 46.89 45.88 45.91 0.2M
2022-03-30 47.02 47.07 46.34 46.58 0.1M
2022-03-29 46.96 47.19 46.72 47.07 0.2M
2022-03-28 46.47 46.47 45.93 46.41 0.2M
2022-03-25 46.24 46.58 46.13 46.56 0.1M
2022-03-24 46.00 46.23 45.74 46.22 0.1M
2022-03-23 46.35 46.36 45.72 45.74 0.4M
2022-03-22 46.30 46.81 46.30 46.58 0.2M
2022-03-21 46.12 46.45 45.65 45.91 0.1M
2022-03-18 45.34 45.90 45.07 45.87 0.1M
2022-03-17 45.06 45.62 44.77 45.62 0.2M
2022-03-16 44.65 45.52 44.43 45.34 0.3M
2022-03-15 43.85 44.27 43.68 44.13 0.2M
2022-03-14 43.81 44.28 43.43 43.67 0.2M
2022-03-11 43.84 44.05 43.29 43.30 0.6M
2022-03-10 43.25 43.70 42.97 43.49 0.6M
2022-03-09 43.55 44.15 43.55 43.79 0.2M
2022-03-08 42.61 43.47 42.10 42.39 0.2M
2022-03-07 43.84 43.84 42.36 42.38 0.5M
2022-03-04 44.62 44.62 43.77 44.17 0.2M
2022-03-03 45.90 45.94 44.97 45.37 0.3M
2022-03-02 44.64 45.87 44.64 45.70 0.2M
2022-03-01 45.91 45.91 44.14 44.37 0.2M
2022-02-28 45.65 46.37 45.65 46.26 0.2M
2022-02-25 44.96 46.57 44.96 46.50 0.3M
2022-02-24 43.61 44.85 43.39 44.71 0.3M
2022-02-23 46.21 46.38 45.01 45.13 0.1M
2022-02-22 46.22 46.47 45.50 45.84 0.6M
2022-02-18 46.22 46.68 46.19 46.36 0.2M
2022-02-17 47.28 47.28 46.17 46.26 0.5M
2022-02-16 47.12 47.75 47.12 47.58 0.2M
2022-02-15 46.94 47.38 46.90 47.29 0.6M
2022-02-14 46.95 47.19 46.06 46.41 0.3M
2022-02-11 47.47 48.01 46.63 46.91 0.3M
2022-02-10 47.68 48.52 47.32 47.55 0.6M
2022-02-09 48.00 48.21 47.82 47.93 0.3M
2022-02-08 47.25 47.79 47.25 47.73 0.2M
2022-02-07 46.99 47.39 46.89 47.05 0.2M
2022-02-04 46.50 47.32 46.32 46.97 0.4M
2022-02-03 46.76 47.08 46.35 46.38 0.4M
2022-02-02 46.75 47.03 46.37 46.94 0.3M
2022-02-01 46.21 46.74 45.81 46.71 0.3M
2022-01-31 45.24 46.19 45.04 46.18 0.2M
2022-01-28 44.88 45.48 44.33 45.46 0.3M
2022-01-27 45.70 46.32 44.54 44.81 0.2M
2022-01-26 45.77 46.14 44.72 45.18 0.2M
2022-01-25 44.68 45.72 43.89 45.31 0.3M
2022-01-24 44.28 45.36 43.30 45.29 0.5M
2022-01-21 45.65 45.84 44.83 44.97 0.3M
2022-01-20 46.63 47.22 45.87 45.91 0.3M
2022-01-19 47.84 47.84 46.41 46.42 0.4M
2022-01-18 48.28 48.28 47.40 47.54 0.3M
2022-01-14 48.00 48.47 47.77 48.46 0.3M
2022-01-13 48.58 48.99 48.33 48.45 0.4M
2022-01-12 48.74 48.96 48.23 48.52 0.2M
2022-01-11 48.15 48.64 47.85 48.61 0.6M
2022-01-10 48.17 48.41 47.48 48.03 0.4M
2022-01-07 47.60 48.16 47.50 48.06 0.2M
2022-01-06 47.19 47.61 46.89 47.51 0.3M
2022-01-05 47.58 47.79 46.68 46.71 0.2M
2022-01-04 46.86 47.60 46.86 47.48 0.3M
2022-01-03 46.49 46.87 46.33 46.47 2.9M