Indicators

Financial Alphadex ETF FT (NY: FXO )

47.12 +0.05 (+0.11%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	27.00	27.16	27.00	27.04	152,499	+0.03(+0.10%)
Feb 27, 2019	26.93	27.06	26.89	27.02	122,757	+0.04(+0.16%)
Feb 26, 2019	27.08	27.17	26.96	26.97	195,913	-0.16(-0.58%)
Feb 25, 2019	27.33	27.38	27.12	27.13	130,450	-0.09(-0.32%)
Feb 22, 2019	27.13	27.23	27.10	27.22	152,611	+0.17(+0.61%)
Feb 21, 2019	27.15	27.16	26.97	27.05	505,964	-0.14(-0.51%)
Feb 20, 2019	27.07	27.20	27.00	27.19	259,025	+0.10(+0.39%)
Feb 19, 2019	26.89	27.15	26.82	27.09	111,758	+0.13(+0.49%)
Feb 15, 2019	26.74	26.97	26.74	26.96	131,087	+0.35(+1.31%)
Feb 14, 2019	26.65	26.75	26.48	26.61	129,385	-0.17(-0.65%)
Feb 13, 2019	26.78	26.90	26.73	26.78	248,161	+0.09(+0.33%)
Feb 12, 2019	26.59	26.78	26.59	26.69	108,296	+0.24(+0.89%)
Feb 11, 2019	26.41	26.47	26.37	26.46	103,181	+0.09(+0.33%)
Feb 08, 2019	26.34	26.41	26.10	26.37	192,108	-0.05(-0.20%)
Feb 07, 2019	26.40	26.49	26.23	26.42	318,547	+0.05(+0.20%)
Feb 06, 2019	26.35	26.44	26.30	26.37	294,881	-0.07(-0.26%)
Feb 05, 2019	26.43	26.44	26.26	26.44	208,193	+0.06(+0.23%)
Feb 04, 2019	26.27	26.38	26.10	26.38	281,753	+0.14(+0.53%)

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.