MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FXO — First Trust Financials AlphaDEX Fund
NYSE ArcaFirst Trust Financials AlphaDEX Fund
$61.17
+0.14(+0.23%)
- O
- 61.19
- H
- 61.52
- L
- 61.00
- V
- 62.99K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$61.17
Period Return+24.13%
Period High$67.38
Period Low$48.20
Avg Daily Volume155.1K
Total Trading Days365
FXO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $61.19 | $61.52 | $61.00 | $61.17 | +$0.14 | +0.23% | 62,988 | $61.26 | $61.00 $61.52 |
| Oct 1, 2026 | $60.49 | $61.08 | $60.15 | $61.03 | +$0.41 | +0.68% | 124,863 | $60.63 | $60.15 $61.08 |
| Sep 30, 2026 | $61.26 | $61.37 | $60.61 | $60.62 | $-0.62 | -1.01% | 47,658 | $61.06 | $60.61 $61.37 |
| Sep 29, 2026 | $61.47 | $61.48 | $60.90 | $61.24 | $-0.20 | -0.33% | 42,024 | $61.12 | $60.90 $61.48 |
| Sep 28, 2026 | $61.83 | $61.83 | $61.40 | $61.44 | $-0.54 | -0.87% | 114,100 | $61.56 | $61.40 $61.83 |
| Sep 25, 2026 | $61.90 | $62.10 | $61.63 | $61.98 | +$0.27 | +0.44% | 46,338 | $61.90 | $61.63 $62.10 |
| Sep 24, 2026 | $62.12 | $62.23 | $61.70 | $61.71 | $-0.66 | -1.06% | 53,399 | $61.92 | $61.70 $62.23 |
| Sep 23, 2026 | $62.64 | $63.24 | $62.37 | $62.37 | $-0.48 | -0.76% | 52,420 | $62.65 | $62.37 $63.24 |
| Sep 22, 2026 | $63.82 | $63.98 | $62.57 | $62.85 | $-0.83 | -1.30% | 43,963 | $62.98 | $62.57 $63.98 |
| Sep 21, 2026 | $63.98 | $64.06 | $63.67 | $63.68 | $-0.07 | -0.11% | 18,916 | $63.86 | $63.67 $64.06 |
| Sep 18, 2026 | $63.69 | $63.87 | $63.55 | $63.75 | $-0.18 | -0.28% | 177,882 | $63.62 | $63.55 $63.87 |
| Sep 17, 2026 | $64.27 | $64.27 | $63.78 | $63.93 | +$0.04 | +0.06% | 23,196 | $63.98 | $63.78 $64.27 |
| Sep 16, 2026 | $64.77 | $64.77 | $63.29 | $63.89 | $-0.87 | -1.34% | 27,988 | $64.21 | $63.29 $64.77 |
| Sep 15, 2026 | $65.12 | $65.12 | $64.62 | $64.76 | $-0.44 | -0.67% | 49,960 | $64.87 | $64.62 $65.12 |
| Sep 14, 2026 | $64.98 | $65.46 | $64.96 | $65.20 | +$0.30 | +0.46% | 25,156 | $65.17 | $64.96 $65.46 |
| Sep 11, 2026 | $65.29 | $65.44 | $64.54 | $64.90 | +$0.10 | +0.15% | 51,775 | $64.88 | $64.54 $65.44 |
| Sep 10, 2026 | $65.03 | $65.03 | $64.61 | $64.80 | $-0.11 | -0.17% | 25,020 | $64.83 | $64.61 $65.03 |
| Sep 9, 2026 | $65.15 | $65.25 | $64.78 | $64.91 | $-0.47 | -0.72% | 33,879 | $65.01 | $64.78 $65.25 |
| Sep 8, 2026 | $66.14 | $66.14 | $65.32 | $65.38 | $-1.15 | -1.73% | 27,172 | $65.82 | $65.32 $66.14 |
| Sep 4, 2026 | $66.49 | $66.80 | $66.45 | $66.53 | $-0.45 | -0.67% | 93,198 | $66.56 | $66.45 $66.80 |
| Sep 3, 2026 | $66.21 | $67.05 | $66.21 | $66.98 | +$1.06 | +1.60% | 25,303 | $66.86 | $66.21 $67.05 |
| Sep 2, 2026 | $65.59 | $66.54 | $65.56 | $65.92 | +$0.59 | +0.91% | 52,614 | $66.05 | $65.56 $66.54 |
| Sep 1, 2026 | $65.74 | $66.21 | $65.27 | $65.33 | $-0.54 | -0.82% | 30,790 | $65.67 | $65.27 $66.21 |
| Aug 31, 2026 | $66.14 | $66.14 | $65.87 | $65.87 | $-0.42 | -0.63% | 35,625 | $65.95 | $65.87 $66.14 |
| Aug 28, 2026 | $66.39 | $66.63 | $66.23 | $66.29 | +$0.04 | +0.06% | 37,425 | $66.41 | $66.23 $66.63 |
| Aug 27, 2026 | $66.05 | $66.36 | $65.82 | $66.25 | $-0.12 | -0.18% | 41,227 | $66.17 | $65.82 $66.36 |
| Aug 26, 2026 | $66.39 | $66.54 | $66.37 | $66.37 | +$0.15 | +0.23% | 32,558 | $66.46 | $66.37 $66.54 |
| Aug 25, 2026 | $66.24 | $66.30 | $65.90 | $66.22 | $-0.05 | -0.08% | 35,223 | $66.11 | $65.90 $66.30 |
| Aug 24, 2026 | $65.88 | $66.60 | $65.88 | $66.27 | +$0.50 | +0.76% | 19,543 | $66.35 | $65.88 $66.60 |
| Aug 21, 2026 | $65.69 | $65.94 | $65.68 | $65.77 | +$0.38 | +0.58% | 21,033 | $65.79 | $65.68 $65.94 |