Skip to main content

Financial Alphadex ETF FT (NY: FXO )

50.97 +0.06 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 42.53 42.58 41.78 41.82 1,276,198 -1.13(-2.64%)
Nov 29, 2021 43.49 43.49 42.66 42.95 90,409 +0.02(+0.04%)
Nov 26, 2021 43.06 43.18 42.50 42.93 153,714 -1.41(-3.18%)
Nov 24, 2021 44.25 44.45 44.22 44.34 102,444 -0.09(-0.21%)
Nov 23, 2021 44.18 44.47 44.06 44.44 136,299 +0.44(+0.99%)
Nov 22, 2021 43.92 44.38 43.77 44.00 252,582 +0.38(+0.87%)
Nov 19, 2021 43.74 43.88 43.33 43.62 120,590 -0.39(-0.89%)
Nov 18, 2021 44.29 44.12 44.00 44.01 201,935 -0.19(-0.42%)
Nov 17, 2021 44.46 44.46 44.03 44.19 127,553 -0.38(-0.85%)
Nov 16, 2021 44.62 44.84 44.44 44.57 163,597 -0.03(-0.06%)
Nov 15, 2021 44.81 44.86 44.56 44.60 422,483 -0.02(-0.04%)
Nov 12, 2021 44.61 44.68 44.35 44.62 86,759 +0.05(+0.10%)
Nov 11, 2021 44.46 44.65 44.35 44.57 104,455 +0.23(+0.52%)
Nov 10, 2021 44.48 44.34 169,583 -0.13(-0.29%)
Nov 09, 2021 44.50 44.60 44.29 44.47 160,507 -0.21(-0.48%)
Nov 08, 2021 44.87 44.99 44.56 44.69 223,482 +0.03(+0.06%)
Nov 05, 2021 44.75 45.05 44.53 44.66 106,556 +0.19(+0.44%)
Nov 04, 2021 45.08 45.08 44.23 44.46 341,723 -0.64(-1.42%)
Nov 03, 2021 44.51 45.26 44.51 45.10 525,457 +0.52(+1.17%)
Nov 02, 2021 44.47 44.65 44.31 44.58 777,008 +0.17(+0.38%)
Nov 01, 2021 44.15 44.45 44.09 44.42 284,986 +0.57(+1.29%)
Oct 29, 2021 44.27 44.27 43.77 43.85 95,646 -0.41(-0.92%)
Oct 28, 2021 43.83 44.29 43.83 44.26 151,722 +0.64(+1.47%)
Oct 27, 2021 44.57 44.67 43.62 43.62 180,309 -1.09(-2.43%)
Oct 26, 2021 45.00 44.70 44.70 190,977 -0.13(-0.29%)
Oct 25, 2021 44.89 44.89 44.66 44.83 145,012 +0.11(+0.25%)
Oct 22, 2021 44.45 44.79 44.39 44.72 78,837 +0.37(+0.84%)
Oct 21, 2021 44.52 44.62 44.11 44.35 329,724 -0.14(-0.31%)
Oct 20, 2021 43.90 44.52 43.82 44.49 316,389 +0.63(+1.44%)
Oct 19, 2021 43.71 43.92 43.54 43.86 266,843 +0.45(+1.03%)
Oct 18, 2021 43.40 43.61 43.22 43.41 174,673 -0.03(-0.06%)
Oct 15, 2021 43.54 43.75 43.44 43.44 288,475 +0.20(+0.47%)
Oct 14, 2021 43.02 43.26 42.78 43.24 144,471 +0.69(+1.61%)
Oct 13, 2021 42.63 42.63 41.94 42.55 141,825 -0.07(-0.17%)
Oct 12, 2021 42.67 42.86 42.52 42.63 184,740 +0.02(+0.04%)
Oct 11, 2021 42.99 43.35 42.59 42.61 150,265 -0.22(-0.52%)
Oct 08, 2021 42.63 43.02 42.54 42.83 164,319 +0.22(+0.52%)
Oct 07, 2021 42.49 42.91 42.49 42.61 275,148 +0.45(+1.08%)
Oct 06, 2021 41.69 42.19 41.30 42.15 191,623 +0.08(+0.20%)
Oct 05, 2021 41.73 42.20 41.47 42.07 468,117 +0.61(+1.48%)
Oct 04, 2021 41.59 42.14 41.39 41.46 120,759 -0.21(-0.51%)
Oct 01, 2021 41.22 41.91 40.95 41.67 311,593 +0.60(+1.47%)
Sep 30, 2021 41.81 41.83 41.09 41.07 462,513 -0.50(-1.21%)
Sep 29, 2021 41.52 41.71 41.32 41.57 159,498 +0.15(+0.36%)
Sep 28, 2021 42.12 42.21 41.36 41.42 135,939 -0.68(-1.61%)
Sep 27, 2021 41.71 42.25 41.71 42.10 227,777 +0.68(+1.64%)
Sep 24, 2021 41.23 41.61 41.23 41.42 140,796 +0.11(+0.27%)
Sep 23, 2021 40.84 41.59 40.84 41.31 130,506 +0.74(+1.82%)
Sep 22, 2021 40.43 40.80 40.40 40.57 278,711 +0.52(+1.29%)
Sep 21, 2021 40.37 40.46 39.91 40.05 195,658 -0.09(-0.23%)
Sep 20, 2021 40.22 40.30 39.57 40.14 322,479 -0.99(-2.40%)
Sep 17, 2021 41.37 41.51 41.03 41.13 119,042 -0.18(-0.42%)
Sep 16, 2021 41.53 41.67 41.13 41.31 546,489 -0.12(-0.29%)
Sep 15, 2021 41.04 41.54 41.01 41.43 471,518 +0.45(+1.10%)
Sep 14, 2021 41.69 41.70 40.87 40.97 330,849 -0.54(-1.31%)
Sep 13, 2021 41.31 41.56 41.17 41.52 176,006 +0.45(+1.10%)
Sep 10, 2021 41.62 41.64 41.03 41.07 370,165 -0.31(-0.76%)
Sep 09, 2021 41.30 41.82 41.30 41.38 222,293 -0.02(-0.04%)
Sep 08, 2021 41.32 41.52 41.13 41.40 301,867 -0.06(-0.13%)
Sep 07, 2021 41.92 41.96 41.43 41.45 212,430 -0.44(-1.06%)
Sep 03, 2021 42.02 42.07 41.74 41.90 102,040 -0.18(-0.42%)
Sep 02, 2021 42.05 42.20 41.93 42.07 127,414 +0.11(+0.26%)
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.