Yahoo

Mail

Singapore markets closed

Straits Times Index
3,297.55
-26.98(-0.81%)
Nikkei
38,814.56
+94.09(+0.24%)
Hang Seng
17,941.78
-170.85(-0.94%)
FTSE 100
8,146.86
-16.81(-0.21%)
Bitcoin USD
66,078.58
+758.17(+1.16%)
CMC Crypto 200
1,404.06
-13.81(-0.97%)

First Trust Financials AlphaDEX Fund (FXO)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

44.98

-0.41

(-0.90%)

At close: 03:59PM EDT

Time period:

15 Jun 2023 - 15 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	45.02	45.20	44.88	44.98	44.98	28,400
13 Jun 2024	45.68	45.68	45.15	45.39	45.39	37,800
12 Jun 2024	45.90	46.21	45.60	45.75	45.75	38,800
11 Jun 2024	45.58	45.59	45.12	45.23	45.23	129,900
10 Jun 2024	45.62	45.96	45.50	45.82	45.82	101,300
07 Jun 2024	45.71	46.18	45.71	45.86	45.86	40,400
06 Jun 2024	46.09	46.29	45.78	45.90	45.90	194,100
05 Jun 2024	46.17	46.17	45.75	46.09	46.09	42,100
04 Jun 2024	46.27	46.47	45.93	45.99	45.99	299,600
03 Jun 2024	47.08	47.09	46.23	46.54	46.54	26,100
31 May 2024	46.64	46.92	46.50	46.90	46.90	281,100
30 May 2024	46.10	46.54	46.08	46.49	46.49	24,400
29 May 2024	45.99	45.99	45.74	45.89	45.89	58,300
28 May 2024	46.97	46.97	46.40	46.49	46.49	28,000
24 May 2024	46.57	46.89	46.57	46.89	46.89	27,100
23 May 2024	47.31	47.31	46.37	46.39	46.39	84,400
22 May 2024	47.34	47.57	47.09	47.20	47.20	20,000
21 May 2024	47.21	47.46	47.21	47.46	47.46	79,800
20 May 2024	47.63	47.66	47.19	47.19	47.19	39,700
17 May 2024	47.58	47.69	47.51	47.69	47.69	53,100
16 May 2024	47.54	47.61	47.41	47.41	47.41	27,800
15 May 2024	47.48	47.62	47.31	47.54	47.54	60,500
14 May 2024	47.08	47.26	46.98	47.26	47.26	30,700
13 May 2024	47.31	47.40	46.88	46.88	46.88	48,100
10 May 2024	47.17	47.24	47.05	47.12	47.12	40,500
09 May 2024	46.85	47.07	46.77	47.07	47.07	40,300
08 May 2024	46.48	46.88	46.48	46.85	46.85	50,200
07 May 2024	46.75	46.95	46.67	46.69	46.69	45,900
06 May 2024	46.32	46.66	46.23	46.65	46.65	136,300
03 May 2024	46.16	46.16	45.85	46.01	46.01	37,800
02 May 2024	45.77	45.80	45.33	45.74	45.74	106,900
01 May 2024	44.85	45.92	44.85	45.34	45.34	121,900
30 Apr 2024	45.06	45.27	44.83	44.83	44.83	36,000
29 Apr 2024	45.43	45.58	45.17	45.28	45.28	51,500
26 Apr 2024	45.58	45.61	45.35	45.35	45.35	24,200
25 Apr 2024	45.53	45.67	45.18	45.54	45.54	41,400
24 Apr 2024	45.56	45.91	45.54	45.89	45.89	97,000
23 Apr 2024	45.47	45.98	45.44	45.79	45.79	157,400
22 Apr 2024	45.06	45.69	44.90	45.49	45.49	73,600
19 Apr 2024	44.18	44.87	44.18	44.85	44.85	64,100
18 Apr 2024	44.09	44.43	44.02	44.21	44.21	70,600
17 Apr 2024	44.11	44.35	43.84	43.95	43.95	57,700
16 Apr 2024	44.13	44.14	43.77	43.97	43.97	55,600
15 Apr 2024	44.93	45.27	44.06	44.24	44.24	38,000
12 Apr 2024	44.81	45.04	44.44	44.61	44.61	88,000
11 Apr 2024	45.54	45.54	44.92	45.04	45.04	30,100
10 Apr 2024	45.85	46.06	45.34	45.54	45.54	57,100
09 Apr 2024	46.98	47.01	46.28	46.54	46.54	41,800
08 Apr 2024	46.58	46.94	46.58	46.80	46.80	146,700
05 Apr 2024	46.11	46.57	46.11	46.41	46.41	57,800
04 Apr 2024	46.95	47.14	46.02	46.10	46.10	65,600
03 Apr 2024	46.42	46.87	46.42	46.61	46.61	45,700
02 Apr 2024	46.73	46.76	46.45	46.49	46.49	64,800
01 Apr 2024	47.50	47.50	46.95	47.01	47.01	368,200
28 Mar 2024	47.33	47.60	47.32	47.52	47.52	51,000
27 Mar 2024	46.68	47.27	46.67	47.27	47.27	114,200
26 Mar 2024	46.58	46.71	46.39	46.40	46.40	56,700
25 Mar 2024	46.45	46.66	46.43	46.47	46.47	48,300
22 Mar 2024	46.84	46.88	46.31	46.33	46.33	49,900
21 Mar 2024	46.60	47.00	46.60	46.91	46.91	20,200
21 Mar 2024	0.159 Dividend
20 Mar 2024	45.52	46.62	45.52	46.51	46.35	67,100
19 Mar 2024	45.37	45.74	45.37	45.63	45.47	35,000
18 Mar 2024	45.54	45.57	45.33	45.41	45.25	136,000
15 Mar 2024	45.21	45.63	45.21	45.46	45.30	61,400
14 Mar 2024	45.73	45.82	45.06	45.35	45.19	82,300
13 Mar 2024	45.64	46.01	45.64	45.79	45.63	71,400
12 Mar 2024	45.56	45.74	45.34	45.61	45.45	97,800
11 Mar 2024	45.32	45.59	45.28	45.50	45.34	87,700
08 Mar 2024	45.72	45.93	45.43	45.43	45.27	101,600
07 Mar 2024	45.63	45.90	45.43	45.50	45.34	65,700
06 Mar 2024	45.31	45.57	45.00	45.39	45.23	72,700
05 Mar 2024	44.65	45.44	44.65	45.25	45.10	64,000
04 Mar 2024	44.67	45.15	44.67	44.80	44.65	38,400
01 Mar 2024	44.59	44.74	44.34	44.71	44.56	45,200
29 Feb 2024	44.90	44.96	44.51	44.82	44.67	239,800
28 Feb 2024	44.42	44.78	44.41	44.56	44.41	40,400
27 Feb 2024	44.27	44.56	44.22	44.54	44.39	64,600
26 Feb 2024	44.30	44.66	44.04	44.16	44.01	111,900
23 Feb 2024	44.31	44.56	44.29	44.40	44.25	41,400
22 Feb 2024	44.13	44.35	44.11	44.24	44.09	39,700
21 Feb 2024	43.86	43.93	43.71	43.89	43.74	42,700
20 Feb 2024	43.77	44.20	43.77	43.99	43.84	61,700
16 Feb 2024	44.13	44.41	44.10	44.12	43.97	51,300
15 Feb 2024	43.88	44.53	43.88	44.40	44.25	42,900
14 Feb 2024	43.33	43.72	43.33	43.71	43.56	186,900
13 Feb 2024	43.31	43.32	42.64	43.06	42.91	63,900
12 Feb 2024	43.38	44.23	43.38	43.93	43.78	58,300
09 Feb 2024	43.11	43.40	42.85	43.38	43.23	99,000
08 Feb 2024	42.91	43.05	42.65	42.99	42.84	83,800
07 Feb 2024	43.06	43.20	42.48	43.08	42.93	128,100
06 Feb 2024	43.12	43.36	42.82	42.94	42.79	57,900
05 Feb 2024	43.11	43.24	42.84	43.03	42.88	206,200
02 Feb 2024	42.76	43.58	42.76	43.43	43.28	201,700
01 Feb 2024	43.59	43.59	42.24	43.11	42.96	117,500
31 Jan 2024	44.01	44.49	43.60	43.61	43.46	107,300
30 Jan 2024	44.58	44.83	44.55	44.77	44.62	109,400
29 Jan 2024	44.34	44.64	44.23	44.64	44.49	171,300
26 Jan 2024	44.19	44.47	44.19	44.36	44.21	121,000
25 Jan 2024	44.16	44.31	43.74	44.14	43.99	57,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,297.55-26.98(-0.81%)

Nikkei38,814.56+94.09(+0.24%)

Hang Seng17,941.78-170.85(-0.94%)

FTSE 1008,146.86-16.81(-0.21%)

Bitcoin USD66,078.58+758.17(+1.16%)

CMC Crypto 2001,404.06-13.81(-0.97%)

First Trust Financials AlphaDEX Fund (FXO)

Straits Times Index
3,297.55
-26.98(-0.81%)

Nikkei
38,814.56
+94.09(+0.24%)

Hang Seng
17,941.78
-170.85(-0.94%)

FTSE 100
8,146.86
-16.81(-0.21%)

Bitcoin USD
66,078.58
+758.17(+1.16%)

CMC Crypto 200
1,404.06
-13.81(-0.97%)