FXO - First Trust Financials AlphaDEX Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201932.2932.4032.0832.1232.12302,214
Sep 19, 201932.3932.5632.2632.2832.28932,200
Sep 18, 201932.2432.3932.0932.3432.34585,000
Sep 17, 201932.2032.3032.0932.2732.27946,000
Sep 16, 201932.0432.2931.9232.2832.28583,300
Sep 13, 201932.3432.4132.1932.3032.3025,437,200
Sep 12, 201932.0832.3131.9632.2232.221,820,400
Sep 11, 201931.9332.1331.7132.1332.134,931,300
Sep 10, 201931.8531.9231.6031.9231.92549,800
Sep 09, 201931.6731.8831.6131.8631.86326,400
Sep 06, 201931.5531.6831.4631.5431.54260,400
Sep 05, 201931.2931.6731.2931.5131.51357,500
Sep 04, 201930.8630.9830.7930.9730.97252,700
Sep 03, 201930.6730.7730.5030.6530.65563,200
Aug 30, 201930.9531.0030.7630.9030.9074,400
Aug 29, 201930.6530.8930.6530.8030.80102,400
Aug 28, 201930.0930.4630.0830.4330.43148,400
Aug 27, 201930.5830.6430.1230.2030.20150,200
Aug 26, 201930.4130.4830.2530.4630.46103,500
Aug 23, 201930.8531.0430.1030.2030.2059,600
Aug 22, 201930.9731.0530.7531.0031.0064,000
Aug 21, 201930.8730.9430.8230.8930.89174,500
Aug 20, 201930.9030.9030.6530.6530.65126,700
Aug 19, 201931.0531.1230.9230.9930.99107,800
Aug 16, 201930.3030.7330.3030.6830.6890,400
Aug 15, 201930.1330.2930.0030.1330.13341,300
Aug 14, 201930.4930.5730.0230.0630.06384,000
Aug 13, 201930.6431.2530.6131.0331.03109,300
Aug 12, 201931.0531.0730.6930.7430.74137,100
Aug 09, 201931.3731.4631.1331.3131.31137,200
Aug 08, 201931.1431.5431.0531.5131.51115,300
Aug 07, 201930.5031.0030.2930.9130.91183,100
Aug 06, 201930.7230.9730.5330.9230.92245,500
Aug 05, 201930.9531.1230.2030.4930.49251,000
Aug 02, 201931.6331.6331.2531.5131.5156,500
Aug 01, 201932.3232.4831.6931.7331.73425,800
Jul 31, 201932.5632.6332.2332.3332.3345,900
Jul 30, 201932.2932.5732.2932.5732.5755,700
Jul 29, 201932.6632.7432.4632.4732.47124,600
Jul 26, 201932.4432.7332.4432.7032.7071,300
Jul 25, 201932.6532.6532.3732.4332.4390,800
Jul 24, 201932.2532.7332.2532.7232.72100,400
Jul 23, 201932.0532.3332.0532.3132.3196,500
Jul 22, 201932.1032.1031.9332.0032.00135,000
Jul 19, 201932.2632.3132.0732.0732.0770,600
Jul 18, 201931.9032.2131.8932.1932.1954,600
Jul 17, 201932.1032.1031.8831.9331.93219,600
Jul 16, 201932.1932.2432.0832.1532.15188,100
Jul 15, 201932.4332.4332.1432.1932.19101,400
Jul 12, 201932.2132.4132.1832.3732.3791,600
Jul 11, 201932.1132.1531.9832.1432.1462,900
Jul 10, 201932.2132.2932.0332.0732.07184,200
Jul 09, 201931.8932.1731.8932.1632.1665,600
Jul 08, 201932.1332.1832.0032.0432.04116,300
Jul 05, 201932.1432.2832.0332.2732.27252,400
Jul 03, 201931.8932.1731.8932.1432.14100,600
Jul 02, 201931.8331.9331.6831.8331.83298,800
Jul 01, 201931.9532.0431.6631.8331.831,643,800
Jun 28, 201931.4431.6631.3731.6531.65243,100
Jun 27, 201930.9531.2430.9231.2231.22154,700
Jun 26, 201931.0731.1130.8830.8930.89105,500
Jun 25, 201931.2031.2030.9430.9530.9576,800
Jun 24, 201931.4331.5431.1831.1931.19264,400
Jun 21, 201931.5231.6331.4131.4131.41150,300
Jun 20, 201931.5931.6331.3131.5831.58131,500
Jun 19, 201931.4331.5431.3531.4031.4076,800
Jun 18, 201931.1731.5731.1731.3731.37167,100
Jun 17, 201931.2931.4031.0931.1031.1090,800
Jun 14, 201931.2931.3631.0831.3031.30166,400
Jun 14, 20190.1 Dividend
Jun 13, 201931.3431.4431.2631.3431.2482,900
Jun 12, 201931.3831.4031.1531.2531.15126,500
Jun 11, 201931.5431.6431.2931.3931.2958,800
Jun 10, 201931.3831.5531.3531.3631.2692,600
Jun 07, 201931.2231.3531.1931.2231.12363,400
Jun 06, 201931.1131.2830.9431.2031.1066,800
Jun 05, 201931.0031.1130.7331.0630.96215,800
Jun 04, 201930.4830.9230.4530.9130.81174,600
Jun 03, 201930.0030.3329.9830.1730.07766,000
May 31, 201930.0830.2029.9930.0129.91302,700
May 30, 201930.6330.7830.3030.4130.3163,700
May 29, 201930.4830.6530.2930.5930.49127,300
May 28, 201930.9631.0430.6330.6330.53116,800
May 24, 201930.8631.0330.8430.9930.8982,400
May 23, 201930.9030.9030.5430.6930.59190,700
May 22, 201931.2131.2531.1131.1431.0493,000
May 21, 201931.1431.3431.1231.3031.2092,300
May 20, 201930.9231.1430.8931.0030.90153,900
May 17, 201931.0631.3431.0231.0430.94135,800
May 16, 201931.0531.4431.0531.2831.18216,400
May 15, 201930.7931.0630.7030.9730.87896,800
May 14, 201930.7731.2030.7731.0130.91262,000
May 13, 201931.0731.1130.6230.7130.61221,000
May 10, 201931.2831.6531.0331.5731.4788,900
May 09, 201931.1531.4431.0031.3931.29117,700
May 08, 201931.4831.6931.4131.4131.3192,300
May 07, 201931.8631.8931.3931.5431.44114,800
May 06, 201931.7032.2031.7032.1032.00117,200
May 03, 201931.9532.1931.9032.1832.08167,700
May 02, 201931.8032.0331.6231.8531.75335,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...