First Trust Financials AlphaDEX (NY: FXO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	51.40	51.97	50.93	51.42	340,273	+0.06(+0.12%)
Mar 10, 2025	52.09	52.33	50.94	51.36	271,363	-1.61(-3.04%)
Mar 07, 2025	52.70	53.05	51.79	52.97	136,596	+0.10(+0.19%)
Mar 06, 2025	53.19	53.48	52.58	52.87	133,115	-0.96(-1.78%)
Mar 05, 2025	53.39	54.01	52.93	53.83	186,548	+0.55(+1.03%)
Mar 04, 2025	54.54	54.54	52.80	53.28	190,078	-1.78(-3.23%)
Mar 03, 2025	55.97	56.25	54.73	55.06	86,003	-0.65(-1.17%)
Feb 28, 2025	55.04	55.73	54.74	55.71	75,849	+0.81(+1.48%)
Feb 27, 2025	54.94	55.61	54.80	54.90	107,280	+0.24(+0.44%)
Feb 26, 2025	54.76	55.19	54.54	54.66	173,001	+0.07(+0.13%)
Feb 25, 2025	54.79	54.98	54.01	54.59	610,680	-0.05(-0.09%)
Feb 24, 2025	54.86	55.05	54.35	54.64	71,943	+0.13(+0.24%)
Feb 21, 2025	55.80	55.80	54.45	54.51	44,294	-1.14(-2.05%)
Feb 20, 2025	56.27	56.27	55.15	55.65	104,461	-0.75(-1.33%)
Feb 19, 2025	56.38	56.47	56.07	56.40	82,334	-0.14(-0.25%)
Feb 18, 2025	56.26	56.57	56.21	56.54	63,366	+0.38(+0.68%)
Feb 14, 2025	56.09	56.35	55.99	56.16	163,321	+0.11(+0.20%)
Feb 13, 2025	55.66	56.05	55.52	56.05	89,592	+0.57(+1.03%)
Feb 12, 2025	55.45	55.64	55.17	55.48	185,295	-0.50(-0.89%)
Feb 11, 2025	55.97	56.11	55.64	55.98	119,938	-0.14(-0.25%)
Feb 10, 2025	56.95	56.95	56.04	56.12	150,765	-0.58(-1.02%)
Feb 07, 2025	57.21	57.23	56.68	56.70	111,627	-0.37(-0.65%)
Feb 06, 2025	57.03	57.17	56.67	57.07	123,566	+0.41(+0.72%)
Feb 05, 2025	56.33	56.69	56.04	56.66	141,183	+0.43(+0.76%)
Feb 04, 2025	56.17	56.66	56.11	56.23	159,350	-0.02(-0.04%)
Feb 03, 2025	55.82	56.53	55.38	56.25	258,745	-0.70(-1.23%)
Jan 31, 2025	57.39	57.45	56.82	56.95	218,501	-0.29(-0.51%)
Jan 30, 2025	57.39	57.61	56.88	57.24	165,646	+0.48(+0.85%)
Jan 29, 2025	56.79	57.25	56.58	56.76	91,443	-0.20(-0.35%)
Jan 28, 2025	56.88	57.08	56.64	56.96	211,454	+0.13(+0.23%)
Jan 27, 2025	56.35	56.88	56.27	56.83	118,380	+0.10(+0.18%)
Jan 24, 2025	56.46	56.85	56.46	56.73	301,061	+0.24(+0.42%)
Jan 23, 2025	56.50	56.74	56.37	56.49	270,086	+0.03(+0.05%)
Jan 22, 2025	56.65	56.68	56.23	56.46	486,259	-0.18(-0.32%)
Jan 21, 2025	56.48	56.79	56.39	56.64	174,660	+0.54(+0.96%)
Jan 17, 2025	55.96	56.23	55.74	56.10	106,533	+0.50(+0.90%)
Jan 16, 2025	55.16	55.68	55.16	55.60	204,814	+0.40(+0.72%)
Jan 15, 2025	55.22	55.32	54.83	55.20	336,652	+1.35(+2.51%)
Jan 14, 2025	53.13	53.91	53.13	53.85	178,576	+1.01(+1.91%)
Jan 13, 2025	52.12	52.88	52.08	52.84	645,339	+0.31(+0.59%)
Jan 10, 2025	53.51	53.51	52.26	52.53	459,140	-1.58(-2.92%)
Jan 08, 2025	54.00	54.15	53.54	54.11	241,639	+0.07(+0.13%)
Jan 07, 2025	54.73	54.78	53.76	54.04	228,633	-0.39(-0.72%)
Jan 06, 2025	54.86	55.20	54.38	54.43	144,504	-0.10(-0.18%)
Jan 03, 2025	54.30	54.54	53.74	54.53	655,763	+0.54(+1.00%)