Indicators

Financial Alphadex ETF FT (NY: FXO )

46.87 +0.18 (+0.38%)

Streaming Delayed Price Updated: 3:25 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	25.99	26.39	25.61	26.14	1,436,376	-0.68(-2.55%)
Feb 27, 2020	27.43	27.86	26.83	26.83	737,240	-1.11(-3.98%)
Feb 26, 2020	28.46	28.65	27.93	27.94	346,614	-0.38(-1.35%)
Feb 25, 2020	29.49	29.49	28.28	28.32	351,018	-1.10(-3.75%)
Feb 24, 2020	29.59	29.61	29.26	29.43	272,460	-0.89(-2.93%)
Feb 21, 2020	30.55	30.57	30.24	30.31	145,178	-0.42(-1.36%)
Feb 20, 2020	30.50	30.81	30.45	30.73	132,468	+0.20(+0.67%)
Feb 19, 2020	30.56	30.61	30.50	30.53	385,636	+0.00(+0.00%)
Feb 18, 2020	30.60	30.68	30.36	30.53	105,851	-0.12(-0.38%)
Feb 14, 2020	30.63	30.69	30.53	30.64	133,483	+0.02(+0.06%)
Feb 13, 2020	30.42	30.65	30.42	30.63	200,036	+0.09(+0.29%)
Feb 12, 2020	30.66	30.67	30.49	30.54	240,195	+0.04(+0.12%)
Feb 11, 2020	30.45	30.63	30.45	30.50	177,172	+0.19(+0.62%)
Feb 10, 2020	30.15	30.33	30.14	30.31	384,885	+0.12(+0.38%)
Feb 07, 2020	30.21	30.28	30.12	30.20	240,426	-0.16(-0.53%)
Feb 06, 2020	30.58	30.62	30.34	30.36	475,320	-0.08(-0.26%)
Feb 05, 2020	30.22	30.45	30.22	30.44	206,865	+0.55(+1.84%)
Feb 04, 2020	29.88	30.08	29.88	29.89	161,255	+0.32(+1.08%)

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.