Indicators

Financial Alphadex ETF FT (NY: FXO )

45.54 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	32.99	33.00	32.03	32.18	313,887	-0.77(-2.35%)
Jan 28, 2021	32.79	33.13	32.75	32.95	495,485	+0.62(+1.91%)
Jan 27, 2021	32.85	32.93	32.27	32.34	149,457	-0.92(-2.77%)
Jan 26, 2021	33.75	33.75	33.24	33.26	141,951	-0.27(-0.80%)
Jan 25, 2021	33.42	33.54	33.02	33.53	176,610	-0.05(-0.14%)
Jan 22, 2021	33.35	33.65	33.26	33.57	132,351	-0.14(-0.41%)
Jan 21, 2021	34.35	34.35	33.71	33.71	209,669	-0.56(-1.64%)
Jan 20, 2021	34.39	34.44	34.15	34.27	289,649	-0.06(-0.19%)
Jan 19, 2021	34.31	34.41	34.01	34.34	193,081	+0.24(+0.70%)
Jan 15, 2021	34.19	34.29	33.86	34.10	452,970	-0.48(-1.39%)
Jan 14, 2021	34.35	34.67	34.22	34.58	263,874	+0.48(+1.40%)
Jan 13, 2021	34.28	34.28	33.92	34.10	336,868	-0.17(-0.48%)
Jan 12, 2021	33.91	34.36	33.91	34.26	143,482	+0.50(+1.47%)
Jan 11, 2021	33.36	33.85	33.30	33.77	165,131	+0.19(+0.58%)
Jan 08, 2021	33.94	33.94	33.15	33.57	372,300	-0.14(-0.41%)
Jan 07, 2021	33.77	33.98	33.71	33.71	178,540	+0.30(+0.91%)
Jan 06, 2021	31.98	33.66	31.98	33.41	530,712	+1.92(+6.08%)
Jan 05, 2021	31.12	31.72	31.11	31.49	299,097	+0.31(+1.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.