Indicators

Financial Alphadex ETF FT (NY: FXO )

44.85 +0.64 (+1.45%)

Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	42.23	42.23	41.69	42.15	874,105	+0.05(+0.11%)
May 27, 2021	41.86	42.13	41.77	42.10	228,890	+0.56(+1.36%)
May 26, 2021	41.30	41.62	41.16	41.54	300,994	+0.36(+0.88%)
May 25, 2021	41.92	42.20	41.14	41.18	196,946	-0.65(-1.55%)
May 24, 2021	42.01	42.01	41.66	41.83	504,505	-0.01(-0.02%)
May 21, 2021	41.74	42.16	41.65	41.84	114,953	+0.30(+0.71%)
May 20, 2021	41.60	41.76	41.29	41.54	133,018	-0.03(-0.07%)
May 19, 2021	41.16	41.59	40.72	41.57	218,521	-0.15(-0.35%)
May 18, 2021	42.21	42.30	41.71	41.72	155,959	-0.53(-1.25%)
May 17, 2021	42.09	42.29	41.80	42.24	168,755	+0.03(+0.07%)
May 14, 2021	41.77	42.32	41.70	42.21	222,211	+0.65(+1.56%)
May 13, 2021	40.50	41.76	40.50	41.57	266,636	+0.98(+2.42%)
May 12, 2021	41.57	41.80	40.52	40.59	623,948	-0.79(-1.90%)
May 11, 2021	41.59	41.96	41.24	41.37	360,676	-0.65(-1.54%)
May 10, 2021	42.48	42.72	42.02	42.02	574,632	-0.24(-0.57%)
May 07, 2021	41.69	42.27	41.47	42.26	195,652	+0.18(+0.44%)
May 06, 2021	41.78	42.09	41.41	42.08	264,437	+0.44(+1.07%)
May 05, 2021	41.50	41.79	41.10	41.63	565,270	+0.34(+0.83%)
May 04, 2021	40.87	41.35	40.64	41.29	600,932	+0.25(+0.61%)

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.