Skip to main content

Financial Alphadex ETF FT (NY: FXO )

47.27 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.