Skip to main content

Financial Alphadex ETF FT (NY: FXO )

47.52 +0.25 (+0.53%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 42.06 42.08 41.34 41.32 459,720 -0.50(-1.21%)
Sep 29, 2021 41.77 41.96 41.57 41.82 158,535 +0.15(+0.36%)
Sep 28, 2021 42.38 42.47 41.61 41.67 135,118 -0.68(-1.61%)
Sep 27, 2021 41.96 42.51 41.96 42.35 226,402 +0.68(+1.64%)
Sep 24, 2021 41.48 41.87 41.48 41.67 139,945 +0.11(+0.27%)
Sep 23, 2021 41.09 41.85 41.09 41.56 129,718 +0.74(+1.82%)
Sep 22, 2021 40.68 41.05 40.65 40.81 277,026 +0.52(+1.29%)
Sep 21, 2021 40.61 40.70 40.16 40.29 194,475 -0.09(-0.23%)
Sep 20, 2021 40.46 40.55 39.81 40.39 320,529 -0.99(-2.40%)
Sep 17, 2021 41.62 41.76 41.28 41.38 118,323 -0.18(-0.42%)
Sep 16, 2021 41.78 41.92 41.38 41.56 543,185 -0.12(-0.29%)
Sep 15, 2021 41.29 41.79 41.26 41.68 468,668 +0.46(+1.10%)
Sep 14, 2021 41.94 41.96 41.12 41.22 328,849 -0.55(-1.31%)
Sep 13, 2021 41.56 41.81 41.42 41.77 174,942 +0.46(+1.10%)
Sep 10, 2021 41.87 41.89 41.28 41.32 367,927 -0.32(-0.76%)
Sep 09, 2021 41.55 42.08 41.55 41.63 220,949 -0.02(-0.04%)
Sep 08, 2021 41.57 41.77 41.38 41.65 300,042 -0.06(-0.13%)
Sep 07, 2021 42.17 42.22 41.68 41.71 211,145 -0.45(-1.06%)
Sep 03, 2021 42.27 42.33 41.99 42.15 101,423 -0.18(-0.42%)
Sep 02, 2021 42.30 42.46 42.19 42.33 126,644 +0.11(+0.26%)
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.