Indicators

Financial Alphadex ETF FT (NY: FXO )

44.83 -0.45 (-0.99%)

Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	24.77	24.87	24.73	24.84	158,062	+0.16(+0.65%)
Jul 28, 2017	24.64	24.71	24.58	24.68	72,267	+0.00(+0.00%)
Jul 27, 2017	24.85	24.90	24.57	24.68	154,132	-0.11(-0.44%)
Jul 26, 2017	24.95	25.00	24.76	24.79	81,015	-0.15(-0.61%)
Jul 25, 2017	24.92	24.97	24.86	24.94	117,982	+0.18(+0.72%)
Jul 24, 2017	24.67	24.79	24.67	24.76	101,954	+0.09(+0.38%)
Jul 21, 2017	24.57	24.68	24.57	24.67	207,786	+0.05(+0.21%)
Jul 20, 2017	24.63	24.68	24.51	24.62	220,334	-0.01(-0.03%)
Jul 19, 2017	24.56	24.63	24.41	24.62	152,026	+0.12(+0.48%)
Jul 18, 2017	24.43	24.51	24.39	24.51	139,562	+0.00(+0.00%)
Jul 17, 2017	24.49	24.56	24.42	24.51	756,402	-0.01(-0.03%)
Jul 14, 2017	24.35	24.57	24.30	24.52	138,376	+0.04(+0.17%)
Jul 13, 2017	24.41	24.47	24.36	24.47	264,555	+0.10(+0.42%)
Jul 12, 2017	24.24	24.39	24.24	24.37	177,194	+0.17(+0.70%)
Jul 11, 2017	24.24	24.26	24.08	24.20	281,287	-0.05(-0.23%)
Jul 10, 2017	24.24	24.32	24.15	24.26	347,437	-0.02(-0.09%)
Jul 07, 2017	24.20	24.31	24.12	24.28	358,801	+0.18(+0.74%)
Jul 06, 2017	24.32	24.34	24.10	24.10	438,550	-0.30(-1.21%)
Jul 05, 2017	24.46	24.46	24.28	24.40	2,302,045	-0.01(-0.03%)

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.