Company Name | Etf Ticker Symbol | Market | Type |
---|---|---|---|
First Trust Financial AlphaDEX Fund | FXO | AMEX | Exchange Traded Fund |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
47.33 | 47.3204 | 47.505 | 47.27 |
FXO Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 46.60 | 47.505 | 46.305 | 46.78 | 57,690 | 0.885 | 1.90% |
1 Month | 44.90 | 47.505 | 44.34 | 45.62 | 77,690 | 2.59 | 5.76% |
3 Months | 42.77 | 47.505 | 42.11 | 44.23 | 87,476 | 4.72 | 11.02% |
6 Months | 37.40 | 47.505 | 35.28 | 41.08 | 92,911 | 10.09 | 26.97% |
1 Year | 36.17 | 47.505 | 32.92 | 38.57 | 148,538 | 11.32 | 31.28% |
3 Years | 41.60 | 48.99 | 32.92 | 42.08 | 304,638 | 5.89 | 14.15% |
5 Years | 30.06 | 48.99 | 17.42 | 36.36 | 331,856 | 17.43 | 57.97% |
FXO 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 47.27 | 0.87 | 1.88% | 46.68 | 47.27 | 46.67 | 114,208 |
Mar 26 2024 | 46.40 | -0.07 | -0.15% | 46.58 | 46.712 | 46.39 | 56,359 |
Mar 25 2024 | 46.47 | 0.14 | 0.30% | 46.35 | 46.66 | 46.35 | 47,742 |
Mar 22 2024 | 46.33 | -0.58 | -1.24% | 46.84 | 46.97 | 46.305 | 49,924 |
Mar 21 2024 | 46.91 | 0.40 | 0.86% | 46.60 | 47.00 | 46.60 | 20,217 |
Mar 20 2024 | 46.51 | 0.88 | 1.93% | 45.52 | 46.62 | 45.49 | 66,551 |
Mar 19 2024 | 45.63 | 0.22 | 0.48% | 45.37 | 45.74 | 45.37 | 34,985 |
Mar 18 2024 | 45.41 | -0.05 | -0.11% | 45.54 | 45.57 | 45.33 | 135,954 |
Mar 15 2024 | 45.46 | 0.11 | 0.24% | 45.21 | 45.63 | 45.21 | 61,442 |
Mar 14 2024 | 45.35 | -0.44 | -0.96% | 45.73 | 45.86 | 45.06 | 82,343 |
Mar 13 2024 | 45.79 | 0.18 | 0.39% | 45.64 | 46.01 | 45.64 | 71,431 |
Mar 12 2024 | 45.61 | 0.11 | 0.24% | 45.56 | 45.74 | 45.34 | 97,777 |
Mar 11 2024 | 45.50 | 0.07 | 0.15% | 45.32 | 45.59 | 45.28 | 87,749 |
Mar 08 2024 | 45.43 | -0.07 | -0.15% | 45.72 | 45.93 | 45.43 | 101,557 |
Mar 07 2024 | 45.50 | 0.11 | 0.24% | 45.63 | 45.90 | 45.43 | 65,707 |
Mar 06 2024 | 45.39 | 0.14 | 0.31% | 45.31 | 45.57 | 45.00 | 72,652 |
Mar 05 2024 | 45.25 | 0.45 | 1.00% | 44.65 | 45.44 | 44.65 | 64,044 |
Mar 04 2024 | 44.80 | 0.09 | 0.20% | 44.67 | 45.1501 | 44.67 | 38,357 |
Mar 01 2024 | 44.71 | -0.11 | -0.25% | 44.59 | 44.74 | 44.34 | 45,189 |
Feb 29 2024 | 44.82 | 0.26 | 0.58% | 44.90 | 44.96 | 44.5103 | 239,620 |
Feb 28 2024 | 44.56 | 0.02 | 0.04% | 44.42 | 44.775 | 44.41 | 40,415 |