Skip to main content

First Trust Financials AlphaDEX (NY:FXO)

56.06 +0.43 (+0.77%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 55.93 56.12 55.80 56.06 285,951 +0.43(+0.77%)
Jun 27, 2025 55.51 55.96 55.31 55.63 97,628 +0.24(+0.43%)
Jun 26, 2025 54.72 55.47 54.72 55.39 107,591 +0.82(+1.50%)
Jun 25, 2025 54.89 54.89 54.47 54.57 49,279 -0.29(-0.53%)
Jun 24, 2025 54.88 55.15 54.80 54.86 85,139 +0.35(+0.64%)
Jun 23, 2025 53.82 54.51 53.40 54.51 60,093 +0.68(+1.26%)
Jun 20, 2025 53.85 54.04 53.66 53.84 62,453 +0.23(+0.43%)
Jun 18, 2025 53.08 53.90 53.06 53.61 63,967 +0.52(+0.98%)
Jun 17, 2025 53.39 53.49 52.91 53.09 41,632 -0.54(-1.00%)
Jun 16, 2025 53.47 54.01 53.47 53.63 60,298 +0.60(+1.13%)
Jun 13, 2025 53.40 53.67 52.93 53.03 89,198 -0.91(-1.68%)
Jun 12, 2025 53.42 53.97 53.22 53.94 48,627 +0.18(+0.33%)
Jun 11, 2025 53.88 54.11 53.63 53.76 66,523 -0.07(-0.13%)
Jun 10, 2025 53.99 54.02 53.66 53.83 69,913 -0.12(-0.22%)
Jun 09, 2025 54.42 54.42 53.71 53.95 83,953 -0.41(-0.75%)
Jun 06, 2025 54.06 54.36 53.98 54.35 45,012 +0.93(+1.73%)
Jun 05, 2025 53.54 53.68 53.20 53.43 44,359 -0.06(-0.11%)
Jun 04, 2025 54.03 54.08 53.47 53.49 51,456 -0.53(-0.98%)
Jun 03, 2025 53.63 54.08 53.22 54.02 77,479 +0.30(+0.56%)
Jun 02, 2025 53.45 53.74 52.91 53.72 53,032 +0.02(+0.04%)
May 30, 2025 53.48 53.84 53.27 53.70 46,527 +0.03(+0.06%)
May 29, 2025 53.63 53.69 53.19 53.67 52,819 +0.34(+0.63%)
May 28, 2025 53.87 53.96 53.29 53.33 56,015 -0.63(-1.16%)
May 27, 2025 53.40 53.96 52.99 53.96 46,042 +1.20(+2.27%)
May 23, 2025 52.13 52.92 52.13 52.76 155,178 -0.15(-0.28%)
May 22, 2025 52.83 53.19 52.62 52.91 63,477 -0.02(-0.04%)
May 21, 2025 54.00 54.08 52.91 52.93 55,009 -1.41(-2.60%)
May 20, 2025 54.52 54.59 54.22 54.34 62,192 -0.29(-0.53%)
May 19, 2025 54.22 54.77 54.22 54.63 109,583 -0.10(-0.18%)
May 16, 2025 54.26 54.80 54.26 54.73 163,196 +0.42(+0.77%)
May 15, 2025 53.97 54.34 53.86 54.32 82,062 +0.31(+0.57%)
May 14, 2025 54.26 54.28 53.84 54.01 127,685 -0.32(-0.59%)
May 13, 2025 54.32 54.62 54.30 54.33 240,403 +0.16(+0.29%)
May 12, 2025 54.34 54.34 53.82 54.17 56,168 +1.34(+2.55%)
May 09, 2025 52.86 52.91 52.63 52.82 150,026 +0.13(+0.25%)
May 08, 2025 52.42 53.16 52.36 52.69 171,813 +0.77(+1.48%)
May 07, 2025 51.85 52.26 51.74 51.92 223,057 +0.29(+0.56%)
May 06, 2025 51.38 51.97 51.38 51.64 109,872 -0.26(-0.50%)
May 05, 2025 51.59 52.34 51.52 51.90 37,833 -0.14(-0.27%)
May 02, 2025 51.39 52.14 51.32 52.03 63,488 +1.38(+2.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.