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
2024-12-31 54.39 54.57 54.01 54.13 0.1M
2024-12-30 54.02 54.40 53.65 54.16 0.3M
2024-12-27 54.72 55.02 54.16 54.47 0.2M
2024-12-26 54.57 55.04 54.50 55.03 0.1M
2024-12-24 54.31 54.76 54.21 54.75 0.1M
2024-12-23 53.77 54.20 53.63 54.18 0.4M
2024-12-20 52.81 54.34 52.79 53.99 0.2M
2024-12-19 53.66 54.00 53.01 53.06 0.5M
2024-12-18 55.37 55.39 52.99 53.02 0.4M
2024-12-17 55.84 55.84 55.10 55.26 0.4M
2024-12-16 56.06 56.20 55.83 56.08 0.4M
2024-12-13 56.35 56.35 55.90 56.00 24.5M
2024-12-12 56.87 57.08 56.46 56.48 1.0M
2024-12-11 56.72 56.86 56.45 56.76 1.8M
2024-12-10 56.81 56.81 56.25 56.28 0.2M
2024-12-09 57.75 57.75 56.77 56.81 0.1M
2024-12-06 57.91 58.07 57.46 57.66 0.1M
2024-12-05 57.95 58.25 57.84 57.86 0.1M
2024-12-04 57.90 58.00 57.47 57.82 0.1M
2024-12-03 58.31 58.36 57.78 57.89 0.1M
2024-12-02 59.01 59.01 58.14 58.21 0.1M
2024-11-29 59.16 59.16 58.86 58.89 0.0M
2024-11-27 59.15 59.36 58.86 58.93 0.1M
2024-11-26 58.79 58.95 58.52 58.86 0.0M
2024-11-25 58.75 59.33 58.75 59.00 0.1M
2024-11-22 57.52 58.31 57.51 58.27 0.0M
2024-11-21 56.81 57.61 56.72 57.42 0.2M
2024-11-20 56.46 56.64 56.02 56.47 0.1M
2024-11-19 56.04 56.51 56.04 56.40 0.0M
2024-11-18 56.65 56.79 56.40 56.64 0.1M
2024-11-15 56.40 56.70 56.18 56.53 0.0M
2024-11-14 56.56 56.68 56.24 56.39 0.2M
2024-11-13 56.92 57.18 56.50 56.50 0.0M
2024-11-12 56.73 57.09 56.52 56.69 0.1M
2024-11-11 56.59 57.28 56.59 56.94 0.1M
2024-11-08 55.87 56.16 55.58 56.00 0.1M
2024-11-07 56.55 56.55 55.62 55.68 0.1M
2024-11-06 55.50 56.82 55.50 56.73 0.2M
2024-11-05 52.07 52.72 52.07 52.69 0.0M
2024-11-04 52.46 52.46 51.87 52.03 0.0M
2024-11-01 52.98 53.22 52.48 52.49 0.1M
2024-10-31 53.37 53.43 52.79 52.81 0.0M
2024-10-30 53.18 53.99 53.18 53.56 0.0M
2024-10-29 53.21 53.39 53.15 53.18 0.0M
2024-10-28 52.90 53.48 52.90 53.40 0.0M
2024-10-25 53.49 53.53 52.45 52.56 0.2M
2024-10-24 53.28 53.32 53.02 53.28 0.0M
2024-10-23 53.26 53.32 52.69 53.01 0.0M
2024-10-22 53.14 53.36 52.85 53.30 0.0M
2024-10-21 54.04 54.04 53.27 53.30 0.0M
2024-10-18 54.15 54.22 53.92 54.07 0.0M
2024-10-17 53.89 54.24 53.89 54.24 0.0M
2024-10-16 53.37 53.83 53.30 53.67 0.1M
2024-10-15 53.05 53.81 53.05 53.09 0.0M
2024-10-14 52.60 53.02 52.42 52.97 0.2M
2024-10-11 51.82 52.68 51.82 52.53 0.0M
2024-10-10 51.53 51.75 51.38 51.61 0.0M
2024-10-09 50.95 51.70 50.95 51.60 0.0M
2024-10-08 50.94 51.17 50.87 50.94 0.0M
2024-10-07 51.58 51.58 50.48 50.79 0.0M
2024-10-04 51.13 51.63 51.09 51.62 0.0M
2024-10-03 50.56 50.68 50.20 50.63 0.0M
2024-10-02 50.65 51.01 50.58 50.75 0.0M
2024-10-01 51.08 51.08 50.33 50.67 0.0M
2024-09-30 50.92 51.14 50.61 51.13 0.0M
2024-09-27 51.10 51.29 50.86 50.96 0.1M
2024-09-26 50.95 50.99 50.71 50.88 0.0M
2024-09-25 51.33 51.33 50.82 50.89 0.0M
2024-09-24 51.51 51.58 51.19 51.30 0.0M
2024-09-23 51.57 51.74 51.41 51.47 0.0M
2024-09-20 51.60 51.60 51.27 51.46 0.0M
2024-09-19 51.73 51.82 51.19 51.74 0.0M
2024-09-18 51.02 51.48 50.76 50.97 0.0M
2024-09-17 50.90 51.29 50.79 50.91 0.0M
2024-09-16 50.17 50.71 50.17 50.64 0.0M
2024-09-13 49.56 50.00 49.56 50.00 0.0M
2024-09-12 48.98 49.32 48.85 49.26 0.1M
2024-09-11 49.02 49.02 48.09 48.92 0.1M
2024-09-10 49.76 49.76 48.69 49.25 0.0M
2024-09-09 49.54 49.96 49.41 49.71 0.0M
2024-09-06 50.12 50.39 49.11 49.23 0.0M
2024-09-05 50.81 50.81 49.96 50.14 0.1M
2024-09-04 50.78 51.05 50.44 50.60 0.1M
2024-09-03 51.15 51.42 50.65 50.81 0.1M
2024-08-30 51.12 51.48 50.87 51.47 0.0M
2024-08-29 50.95 51.22 50.49 50.97 0.0M
2024-08-28 50.45 50.93 50.45 50.70 0.0M
2024-08-27 50.45 50.66 50.44 50.56 0.0M
2024-08-26 50.83 51.04 50.59 50.59 0.2M
2024-08-23 49.91 50.64 49.91 50.64 0.0M
2024-08-22 49.56 49.75 49.52 49.63 0.0M
2024-08-21 49.52 49.57 49.19 49.53 0.0M
2024-08-20 49.72 49.72 49.37 49.40 0.0M
2024-08-19 49.53 49.79 49.53 49.77 0.0M
2024-08-16 48.94 49.53 48.94 49.51 0.0M
2024-08-15 48.97 49.27 48.97 49.06 0.0M
2024-08-14 48.02 48.49 48.02 48.45 0.0M
2024-08-13 47.70 47.92 47.46 47.85 0.2M
2024-08-12 47.95 48.07 47.38 47.40 0.0M
2024-08-09 47.59 47.84 47.40 47.74 0.0M
2024-08-08 47.04 47.56 47.04 47.48 0.0M
2024-08-07 47.40 47.64 46.67 46.69 0.2M
2024-08-06 46.66 47.43 46.56 46.84 0.2M
2024-08-05 46.14 46.81 45.61 46.41 0.1M
2024-08-02 48.36 48.38 47.36 47.79 0.1M
2024-08-01 50.59 50.65 49.03 49.25 0.1M
2024-07-31 50.78 51.04 50.45 50.52 0.0M
2024-07-30 50.13 50.61 50.13 50.48 0.0M
2024-07-29 50.30 50.39 49.91 49.93 0.0M
2024-07-26 49.83 50.29 49.83 50.20 0.1M
2024-07-25 48.93 50.03 48.93 49.48 0.0M
2024-07-24 49.35 49.66 48.87 48.89 0.2M
2024-07-23 49.10 49.66 49.10 49.49 0.1M
2024-07-22 48.79 49.28 48.51 49.23 0.1M
2024-07-19 49.14 49.16 48.72 48.76 0.0M
2024-07-18 49.42 50.19 49.10 49.19 0.0M
2024-07-17 49.25 49.81 49.25 49.63 0.2M
2024-07-16 48.87 49.57 48.83 49.55 0.0M
2024-07-15 48.21 48.91 48.21 48.68 0.0M
2024-07-12 47.74 48.15 47.71 47.95 0.0M
2024-07-11 47.23 47.71 47.15 47.69 0.1M
2024-07-10 46.26 46.85 46.26 46.85 0.0M
2024-07-09 45.89 46.53 45.79 46.22 0.1M
2024-07-08 45.95 46.25 45.85 45.85 0.1M
2024-07-05 46.16 46.16 45.67 45.78 0.0M
2024-07-03 46.51 46.58 46.21 46.21 0.0M
2024-07-02 46.04 46.52 46.04 46.49 0.0M
2024-07-01 46.49 46.68 46.15 46.21 0.1M
2024-06-28 46.11 46.51 46.07 46.29 0.0M
2024-06-27 45.51 45.85 45.51 45.85 0.0M
2024-06-26 46.06 46.06 45.70 45.99 0.0M
2024-06-25 46.54 46.66 46.18 46.23 0.1M
2024-06-24 46.26 46.89 46.26 46.66 0.0M
2024-06-21 46.20 46.20 45.85 46.14 0.0M
2024-06-20 45.82 46.26 45.82 46.18 0.2M
2024-06-18 45.58 45.98 45.57 45.89 0.0M
2024-06-17 44.90 45.62 44.90 45.61 0.1M
2024-06-14 45.02 45.20 44.88 44.98 0.0M
2024-06-13 45.68 45.68 45.15 45.39 0.0M
2024-06-12 45.90 46.21 45.60 45.75 0.0M
2024-06-11 45.58 45.59 45.12 45.23 0.1M
2024-06-10 45.62 45.96 45.50 45.82 0.1M
2024-06-07 45.71 46.18 45.71 45.86 0.0M
2024-06-06 46.09 46.29 45.78 45.90 0.2M
2024-06-05 46.17 46.17 45.75 46.09 0.0M
2024-06-04 46.27 46.47 45.93 45.99 0.3M
2024-06-03 47.08 47.09 46.23 46.54 0.0M
2024-05-31 46.64 46.92 46.50 46.90 0.3M
2024-05-30 46.10 46.54 46.08 46.49 0.0M
2024-05-29 45.99 45.99 45.74 45.89 0.1M
2024-05-28 46.97 46.97 46.40 46.49 0.0M
2024-05-24 46.57 46.89 46.57 46.89 0.0M
2024-05-23 47.31 47.31 46.37 46.39 0.1M
2024-05-22 47.34 47.57 47.09 47.20 0.0M
2024-05-21 47.21 47.46 47.21 47.46 0.1M
2024-05-20 47.63 47.66 47.19 47.19 0.0M
2024-05-17 47.58 47.69 47.51 47.69 0.1M
2024-05-16 47.54 47.61 47.41 47.41 0.0M
2024-05-15 47.48 47.62 47.31 47.54 0.1M
2024-05-14 47.08 47.26 46.98 47.26 0.0M
2024-05-13 47.31 47.40 46.88 46.88 0.0M
2024-05-10 47.17 47.24 47.05 47.12 0.0M
2024-05-09 46.85 47.07 46.77 47.07 0.0M
2024-05-08 46.48 46.88 46.48 46.85 0.1M
2024-05-07 46.75 46.95 46.67 46.69 0.0M
2024-05-06 46.32 46.66 46.23 46.65 0.1M
2024-05-03 46.16 46.16 45.85 46.01 0.0M
2024-05-02 45.77 45.80 45.33 45.74 0.1M
2024-05-01 44.85 45.92 44.85 45.34 0.1M
2024-04-30 45.06 45.27 44.83 44.83 0.0M
2024-04-29 45.43 45.58 45.17 45.28 0.1M
2024-04-26 45.58 45.61 45.35 45.35 0.0M
2024-04-25 45.53 45.67 45.18 45.54 0.0M
2024-04-24 45.56 45.91 45.54 45.89 0.1M
2024-04-23 45.47 45.98 45.44 45.79 0.2M
2024-04-22 45.06 45.69 44.90 45.49 0.1M
2024-04-19 44.18 44.87 44.18 44.85 0.1M
2024-04-18 44.09 44.43 44.02 44.21 0.1M
2024-04-17 44.11 44.35 43.84 43.95 0.1M
2024-04-16 44.13 44.14 43.77 43.97 0.1M
2024-04-15 44.93 45.27 44.06 44.24 0.0M
2024-04-12 44.81 45.04 44.44 44.61 0.1M
2024-04-11 45.54 45.54 44.92 45.04 0.0M
2024-04-10 45.85 46.06 45.34 45.54 0.1M
2024-04-09 46.98 47.01 46.28 46.54 0.0M
2024-04-08 46.58 46.94 46.58 46.80 0.1M
2024-04-05 46.11 46.57 46.11 46.41 0.1M
2024-04-04 46.95 47.14 46.02 46.10 0.1M
2024-04-03 46.42 46.87 46.42 46.61 0.0M
2024-04-02 46.73 46.76 46.45 46.49 0.1M
2024-04-01 47.50 47.50 46.95 47.01 0.4M
2024-03-28 47.33 47.60 47.32 47.52 0.1M
2024-03-27 46.68 47.27 46.67 47.27 0.1M
2024-03-26 46.58 46.71 46.39 46.40 0.1M
2024-03-25 46.45 46.66 46.43 46.47 0.0M
2024-03-22 46.84 46.88 46.31 46.33 0.0M
2024-03-21 46.60 47.00 46.60 46.91 0.0M
2024-03-20 45.52 46.62 45.52 46.51 0.1M
2024-03-19 45.37 45.74 45.37 45.63 0.0M
2024-03-18 45.54 45.57 45.33 45.41 0.1M
2024-03-15 45.21 45.63 45.21 45.46 0.1M
2024-03-14 45.73 45.82 45.06 45.35 0.1M
2024-03-13 45.64 46.01 45.64 45.79 0.1M
2024-03-12 45.56 45.74 45.34 45.61 0.1M
2024-03-11 45.32 45.59 45.28 45.50 0.1M
2024-03-08 45.72 45.93 45.43 45.43 0.1M
2024-03-07 45.63 45.90 45.43 45.50 0.1M
2024-03-06 45.31 45.57 45.00 45.39 0.1M
2024-03-05 44.65 45.44 44.65 45.25 0.1M
2024-03-04 44.67 45.15 44.67 44.80 0.0M
2024-03-01 44.59 44.74 44.34 44.71 0.0M
2024-02-29 44.90 44.96 44.51 44.82 0.2M
2024-02-28 44.42 44.78 44.41 44.56 0.0M
2024-02-27 44.27 44.56 44.22 44.54 0.1M
2024-02-26 44.30 44.66 44.04 44.16 0.1M
2024-02-23 44.31 44.56 44.29 44.40 0.0M
2024-02-22 44.13 44.35 44.11 44.24 0.0M
2024-02-21 43.86 43.93 43.71 43.89 0.0M
2024-02-20 43.77 44.20 43.77 43.99 0.1M
2024-02-16 44.13 44.41 44.10 44.12 0.1M
2024-02-15 43.88 44.53 43.88 44.40 0.0M
2024-02-14 43.33 43.72 43.33 43.71 0.2M
2024-02-13 43.31 43.32 42.64 43.06 0.1M
2024-02-12 43.38 44.23 43.38 43.93 0.1M
2024-02-09 43.11 43.40 42.85 43.38 0.1M
2024-02-08 42.91 43.05 42.65 42.99 0.1M
2024-02-07 43.06 43.20 42.48 43.08 0.1M
2024-02-06 43.12 43.36 42.82 42.94 0.1M
2024-02-05 43.11 43.24 42.84 43.03 0.2M
2024-02-02 42.76 43.58 42.76 43.43 0.2M
2024-02-01 43.59 43.59 42.24 43.11 0.1M
2024-01-31 44.01 44.49 43.60 43.61 0.1M
2024-01-30 44.58 44.83 44.55 44.77 0.1M
2024-01-29 44.34 44.64 44.23 44.64 0.2M
2024-01-26 44.19 44.47 44.19 44.36 0.1M
2024-01-25 44.16 44.31 43.74 44.14 0.1M
2024-01-24 44.00 44.37 43.95 44.02 0.2M
2024-01-23 43.96 44.01 43.64 43.69 0.3M
2024-01-22 43.63 44.03 43.63 43.90 0.1M
2024-01-19 42.73 43.47 42.64 43.46 0.1M
2024-01-18 42.48 42.57 42.11 42.55 0.1M
2024-01-17 42.20 42.67 42.20 42.44 0.1M
2024-01-16 42.60 42.75 42.35 42.61 0.0M
2024-01-12 43.29 43.45 42.78 42.94 0.1M
2024-01-11 43.17 43.17 42.70 43.12 0.0M
2024-01-10 43.17 43.33 43.00 43.33 0.1M
2024-01-09 43.37 43.37 43.13 43.21 0.1M
2024-01-08 43.34 43.70 43.23 43.68 0.1M
2024-01-05 42.87 43.62 42.87 43.38 0.0M
2024-01-04 42.77 43.32 42.77 42.98 0.1M
2024-01-03 43.16 43.16 42.72 42.77 0.1M
2024-01-02 43.00 43.59 43.00 43.45 0.2M