Indicators

Financial Alphadex ETF FT (NY: FXO )

43.95 -0.02 (-0.05%)

Official Closing Price Updated: 8:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		26.72	26.72	26.72	0	-0.11(-0.41%)
Dec 28, 2017	26.75	26.84	26.70	26.83	105,363	+0.13(+0.48%)
Dec 27, 2017	26.72	26.78	26.68	26.71	123,807	-0.01(-0.03%)
Dec 26, 2017	26.69	26.79	26.66	26.72	137,958	+0.01(+0.03%)
Dec 22, 2017	26.74	26.77	26.60	26.71	89,956	+0.01(+0.03%)
Dec 21, 2017	26.70	26.77	26.68	26.70	135,481	+0.10(+0.38%)
Dec 20, 2017	26.79	26.79	26.58	26.60	178,088	-0.06(-0.24%)
Dec 19, 2017	26.88	26.88	26.65	26.66	145,183	-0.14(-0.51%)
Dec 18, 2017	26.83	26.94	26.75	26.80	110,687	+0.14(+0.51%)
Dec 15, 2017	26.49	26.76	26.47	26.66	88,585	+0.28(+1.06%)
Dec 14, 2017	26.56	26.57	26.35	26.38	126,003	-0.11(-0.42%)
Dec 13, 2017	26.73	26.75	26.48	26.49	405,493	-0.23(-0.87%)
Dec 12, 2017	26.69	26.80	26.64	26.72	135,562	+0.00(+0.00%)
Dec 11, 2017	26.67	26.69	26.59		102,095	+0.00(+0.00%)
Dec 08, 2017	26.64	26.67	26.51	26.65	108,362	+0.10(+0.38%)
Dec 07, 2017	26.37	26.62	26.35	26.55	185,431	+0.15(+0.58%)
Dec 06, 2017	26.40	26.49	26.39	26.40	227,834	-0.05(-0.19%)
Dec 05, 2017	26.64	26.65	26.42	26.45	162,817	-0.14(-0.51%)
Dec 04, 2017	26.79	26.79	26.58	26.58	308,044	+0.09(+0.35%)

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.