Skip to main content

Financial Alphadex ETF FT (NY: FXO )

47.52 +0.25 (+0.53%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 42.52 43.41 43.40 261,349 +0.68(+1.58%)
Jan 28, 2022 42.18 42.70 41.66 42.73 308,552 +0.61(+1.45%)
Jan 27, 2022 42.95 43.53 41.86 42.11 248,731 -0.35(-0.82%)
Jan 26, 2022 43.02 43.36 42.23 42.46 226,005 -0.12(-0.29%)
Jan 25, 2022 41.99 42.92 41.25 42.58 314,215 +0.02(+0.04%)
Jan 24, 2022 41.62 42.63 40.69 42.57 565,614 +0.30(+0.71%)
Jan 21, 2022 42.90 43.09 42.13 42.27 360,372 -0.88(-2.05%)
Jan 20, 2022 43.83 44.38 43.11 43.15 345,371 -0.48(-1.10%)
Jan 19, 2022 44.96 44.96 43.62 43.63 393,152 -1.05(-2.36%)
Jan 18, 2022 45.38 45.38 44.55 44.68 369,833 -0.86(-1.90%)
Jan 14, 2022 45.55 0 +0.01(+0.02%)
Jan 13, 2022 45.66 46.04 45.42 45.54 405,691 -0.07(-0.14%)
Jan 12, 2022 45.81 46.02 45.33 45.60 228,994 -0.08(-0.19%)
Jan 11, 2022 45.25 45.71 44.97 45.69 674,837 +0.55(+1.21%)
Jan 10, 2022 45.27 45.50 44.62 45.14 448,319 -0.03(-0.06%)
Jan 07, 2022 44.74 45.26 44.64 45.17 263,020 +0.52(+1.16%)
Jan 06, 2022 44.35 44.75 44.07 44.65 301,616 +0.75(+1.71%)
Jan 05, 2022 44.72 44.92 43.87 43.90 246,160 -0.72(-1.62%)
Jan 04, 2022 44.04 44.74 44.04 44.62 341,794 +0.95(+2.17%)
Jan 03, 2022 43.69 44.05 43.54 43.67 3,072,612 +0.18(+0.41%)
Dec 31, 2021 43.47 43.70 43.36 43.50 1,833,573 -0.03(-0.06%)
Dec 30, 2021 43.76 43.97 43.51 43.52 137,100 -0.13(-0.30%)
Dec 29, 2021 43.75 43.85 43.57 43.66 139,035 -0.01(-0.02%)
Dec 28, 2021 43.58 43.96 43.58 43.67 278,754 +0.05(+0.11%)
Dec 27, 2021 43.25 43.62 43.02 43.62 168,945 +0.46(+1.07%)
Dec 23, 2021 42.88 43.27 42.88 43.16 87,147 +0.45(+1.06%)
Dec 22, 2021 42.31 42.73 42.23 42.71 90,511 +0.40(+0.95%)
Dec 21, 2021 41.65 42.41 41.65 42.31 199,303 +1.06(+2.58%)
Dec 20, 2021 41.74 41.74 40.73 41.24 822,891 -1.02(-2.41%)
Dec 17, 2021 42.71 42.71 42.04 42.26 93,522 -0.68(-1.59%)
Dec 16, 2021 43.34 43.52 42.76 42.94 220,643 +0.00(+0.00%)
Dec 15, 2021 42.74 43.03 42.33 42.94 250,683 +0.35(+0.83%)
Dec 14, 2021 42.22 42.98 42.22 42.59 334,419 +0.26(+0.62%)
Dec 13, 2021 42.85 42.85 42.32 42.32 236,881 -0.64(-1.50%)
Dec 10, 2021 43.15 43.20 42.71 42.97 349,866 +0.00(+0.00%)
Dec 09, 2021 43.01 43.27 42.91 42.97 199,960 -0.27(-0.63%)
Dec 08, 2021 43.35 43.51 43.13 43.24 214,350 -0.07(-0.17%)
Dec 07, 2021 43.16 43.62 43.04 43.31 387,719 +0.56(+1.31%)
Dec 06, 2021 42.50 43.20 42.38 42.75 365,701 +0.68(+1.62%)
Dec 03, 2021 42.90 42.90 41.75 42.07 458,233 -0.69(-1.62%)
Dec 02, 2021 41.75 43.03 41.75 42.76 1,313,357 +1.18(+2.83%)
Dec 01, 2021 42.85 43.19 41.57 41.59 2,498,137 -0.49(-1.15%)
Nov 30, 2021 42.79 42.84 42.03 42.07 1,268,491 -1.14(-2.64%)
Nov 29, 2021 43.75 43.75 42.92 43.21 89,863 +0.02(+0.04%)
Nov 26, 2021 43.32 43.44 42.75 43.19 152,786 -1.42(-3.18%)
Nov 24, 2021 44.52 44.72 44.49 44.61 101,825 -0.09(-0.21%)
Nov 23, 2021 44.44 44.74 44.33 44.71 135,476 +0.44(+0.99%)
Nov 22, 2021 44.18 44.65 44.03 44.27 251,056 +0.38(+0.87%)
Nov 19, 2021 44.01 44.15 43.59 43.88 119,862 -0.39(-0.89%)
Nov 18, 2021 44.56 44.39 44.27 44.28 200,716 -0.19(-0.42%)
Nov 17, 2021 44.73 44.73 44.29 44.46 126,783 -0.38(-0.85%)
Nov 16, 2021 44.89 45.12 44.71 44.85 162,609 -0.03(-0.06%)
Nov 15, 2021 45.08 45.13 44.83 44.87 419,931 -0.02(-0.04%)
Nov 12, 2021 44.88 44.95 44.62 44.89 86,235 +0.05(+0.10%)
Nov 11, 2021 44.73 44.92 44.62 44.85 103,824 +0.23(+0.52%)
Nov 10, 2021 44.75 44.61 168,559 -0.13(-0.29%)
Nov 09, 2021 44.77 44.87 44.56 44.74 159,537 -0.21(-0.48%)
Nov 08, 2021 45.14 45.27 44.83 44.96 222,133 +0.03(+0.06%)
Nov 05, 2021 45.02 45.32 44.80 44.93 105,913 +0.20(+0.44%)
Nov 04, 2021 45.35 45.35 44.50 44.73 339,659 -0.64(-1.42%)
Nov 03, 2021 44.78 45.54 44.78 45.38 522,284 +0.52(+1.17%)
Nov 02, 2021 44.74 44.92 44.57 44.85 772,316 +0.17(+0.38%)
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.