First Trust Financials AlphaDEX Fund (FXO)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

46.04

+0.30

(+0.66%)

Al cierre: 03:59PM EDT

Periodo de tiempo:

03 may 2023 - 03 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	46.16	46.15	45.85	46.04	46.04	37,834
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 abr 2024	45.06	45.27	44.83	44.83	44.83	36,000
29 abr 2024	45.43	45.58	45.17	45.28	45.28	51,500
26 abr 2024	45.58	45.61	45.35	45.35	45.35	24,200
25 abr 2024	45.53	45.67	45.18	45.54	45.54	41,400
24 abr 2024	45.56	45.91	45.54	45.89	45.89	97,000
23 abr 2024	45.47	45.98	45.44	45.79	45.79	157,400
22 abr 2024	45.06	45.69	44.90	45.49	45.49	73,600
19 abr 2024	44.18	44.87	44.18	44.85	44.85	64,100
18 abr 2024	44.09	44.43	44.02	44.21	44.21	70,600
17 abr 2024	44.11	44.35	43.84	43.95	43.95	57,700
16 abr 2024	44.13	44.14	43.77	43.97	43.97	55,600
15 abr 2024	44.93	45.27	44.06	44.24	44.24	38,000
12 abr 2024	44.81	45.04	44.44	44.61	44.61	88,000
11 abr 2024	45.54	45.54	44.92	45.04	45.04	30,100
10 abr 2024	45.85	46.06	45.34	45.54	45.54	57,100
09 abr 2024	46.98	47.01	46.28	46.54	46.54	41,800
08 abr 2024	46.58	46.94	46.58	46.80	46.80	146,700
05 abr 2024	46.11	46.57	46.11	46.41	46.41	57,800
04 abr 2024	46.95	47.14	46.02	46.10	46.10	65,600
03 abr 2024	46.42	46.87	46.42	46.61	46.61	45,700
02 abr 2024	46.73	46.76	46.45	46.49	46.49	64,800
01 abr 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 Dividendo
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 ene 2024	44.01	44.49	43.60	43.61	43.46	107,300
30 ene 2024	44.58	44.83	44.55	44.77	44.62	109,400
29 ene 2024	44.34	44.64	44.23	44.64	44.49	171,300
26 ene 2024	44.19	44.47	44.19	44.36	44.21	121,000
25 ene 2024	44.16	44.31	43.74	44.14	43.99	57,700
24 ene 2024	44.00	44.37	43.95	44.02	43.87	171,400
23 ene 2024	43.96	44.01	43.64	43.69	43.54	262,200
22 ene 2024	43.63	44.03	43.63	43.90	43.75	55,400
19 ene 2024	42.73	43.47	42.64	43.46	43.31	73,600
18 ene 2024	42.48	42.57	42.11	42.55	42.40	84,200
17 ene 2024	42.20	42.67	42.20	42.44	42.29	88,200
16 ene 2024	42.60	42.75	42.35	42.61	42.46	41,900
12 ene 2024	43.29	43.45	42.78	42.94	42.79	68,000
11 ene 2024	43.17	43.17	42.70	43.12	42.97	31,700
10 ene 2024	43.17	43.33	43.00	43.33	43.18	100,300
09 ene 2024	43.37	43.37	43.13	43.21	43.06	108,300
08 ene 2024	43.34	43.70	43.23	43.68	43.53	53,500
05 ene 2024	42.87	43.62	42.87	43.38	43.23	45,400
04 ene 2024	42.77	43.32	42.77	42.98	42.83	72,500
03 ene 2024	43.16	43.16	42.72	42.77	42.62	140,400
02 ene 2024	43.00	43.59	43.00	43.45	43.30	198,800
29 dic 2023	43.53	43.54	43.21	43.29	43.14	44,100
28 dic 2023	43.39	43.61	43.39	43.59	43.44	41,800
27 dic 2023	43.31	43.54	43.22	43.48	43.33	128,200
26 dic 2023	43.06	43.49	43.04	43.38	43.23	53,300
22 dic 2023	42.99	43.23	42.87	43.00	42.85	41,000
22 dic 2023	0.38 Dividendo
21 dic 2023	43.22	43.25	42.82	43.25	42.72	55,900
20 dic 2023	43.51	43.79	42.82	42.82	42.30	64,300
19 dic 2023	43.25	43.75	43.25	43.72	43.19	30,600
18 dic 2023	43.40	43.45	43.19	43.21	42.68	74,000
15 dic 2023	43.58	43.59	43.06	43.24	42.71	60,100
14 dic 2023	43.30	43.90	43.30	43.72	43.19	65,100
13 dic 2023	41.52	42.65	41.37	42.61	42.09	84,300
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,127.79+63.59(+1.26%)

Dow Jones38,675.68+450.02(+1.18%)

Nasdaq16,156.33+315.37(+1.99%)

Russell 20002,035.27+19.16(+0.95%)

Petróleo78.14-0.81(-1.03%)

Oro2,310.50+0.90(+0.04%)

First Trust Financials AlphaDEX Fund (FXO)

S&P 500
5,127.79
+63.59(+1.26%)

Dow Jones
38,675.68
+450.02(+1.18%)

Nasdaq
16,156.33
+315.37(+1.99%)

Russell 2000
2,035.27
+19.16(+0.95%)

Petróleo
78.14
-0.81(-1.03%)

Oro
2,310.50
+0.90(+0.04%)