Skip to main content

Financial Alphadex ETF FT (NY: FXO )

47.27 +0.87 (+1.88%)
Official Closing Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2021 44.42 44.72 44.36 44.69 283,265 +0.57(+1.29%)
Oct 29, 2021 44.54 44.54 44.03 44.12 95,068 -0.41(-0.92%)
Oct 28, 2021 44.10 44.56 44.10 44.53 150,805 +0.64(+1.47%)
Oct 27, 2021 44.84 44.95 43.88 43.88 179,220 -1.09(-2.43%)
Oct 26, 2021 45.27 44.98 44.98 189,824 -0.13(-0.29%)
Oct 25, 2021 45.16 45.16 44.93 45.11 144,136 +0.11(+0.25%)
Oct 22, 2021 44.72 45.06 44.66 44.99 78,361 +0.37(+0.84%)
Oct 21, 2021 44.79 44.89 44.38 44.62 327,732 -0.14(-0.31%)
Oct 20, 2021 44.16 44.79 44.09 44.76 314,479 +0.63(+1.44%)
Oct 19, 2021 43.98 44.19 43.81 44.13 265,231 +0.45(+1.03%)
Oct 18, 2021 43.66 43.87 43.48 43.68 173,618 -0.03(-0.06%)
Oct 15, 2021 43.81 44.01 43.71 43.71 286,733 +0.21(+0.47%)
Oct 14, 2021 43.28 43.52 43.04 43.50 143,599 +0.69(+1.61%)
Oct 13, 2021 42.88 42.88 42.19 42.81 140,968 -0.07(-0.17%)
Oct 12, 2021 42.93 43.12 42.78 42.88 183,624 +0.02(+0.04%)
Oct 11, 2021 43.25 43.61 42.85 42.87 149,357 -0.22(-0.52%)
Oct 08, 2021 42.89 43.28 42.80 43.09 163,327 +0.22(+0.52%)
Oct 07, 2021 42.74 43.17 42.74 42.87 273,487 +0.46(+1.08%)
Oct 06, 2021 41.94 42.45 41.55 42.41 190,466 +0.08(+0.20%)
Oct 05, 2021 41.99 42.46 41.72 42.32 465,290 +0.62(+1.48%)
Oct 04, 2021 41.84 42.40 41.64 41.71 120,030 -0.21(-0.51%)
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.