Indicators

Financial Alphadex ETF FT (NY: FXO )

44.83 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	22.80	22.91	22.72	22.85	194,844	+0.02(+0.07%)
Jan 30, 2017	22.86	22.86	22.65	22.83	267,427	-0.13(-0.58%)
Jan 27, 2017	23.10	23.10	22.92	22.96	309,742	-0.14(-0.62%)
Jan 26, 2017	23.11	23.15	23.03	23.11	402,115	+0.03(+0.11%)
Jan 25, 2017	23.06	23.12	22.99	23.08	306,347	+0.15(+0.66%)
Jan 24, 2017	22.78	23.01	22.78	22.93	327,757	+0.18(+0.81%)
Jan 23, 2017	22.74	22.80	22.65	22.75	451,616	-0.03(-0.11%)
Jan 20, 2017	22.68	22.81	22.68	22.77	300,925	+0.12(+0.52%)
Jan 19, 2017	22.80	22.85	22.58	22.65	706,222	-0.15(-0.64%)
Jan 18, 2017	22.69	22.80	22.57	22.80	410,747	+0.16(+0.68%)
Jan 17, 2017	22.84	22.84	22.62	22.65	391,470	-0.31(-1.35%)
Jan 13, 2017		22.96	22.96	22.96	0	+0.11(+0.50%)
Jan 12, 2017	22.91	22.91	22.64	22.84	704,930	-0.12(-0.53%)
Jan 11, 2017	22.91	22.96	22.80	22.96	820,710	+0.08(+0.33%)
Jan 10, 2017	22.86	23.01	22.82	22.89	849,306	+0.04(+0.18%)
Jan 09, 2017	22.98	22.98	22.80	22.85	481,925	-0.18(-0.80%)
Jan 06, 2017	23.00	23.11	22.92	23.03	634,120	+0.06(+0.26%)
Jan 05, 2017	23.09	23.11	22.82	22.97	487,974	-0.16(-0.69%)
Jan 04, 2017	22.85	23.16	22.85	23.13	747,605	+0.33(+1.43%)

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.