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 (%)
Sep 28, 2018	27.55	27.71	27.53	27.63	569,685	+0.02(+0.06%)
Sep 27, 2018	27.69	27.79	27.60	27.61	194,072	-0.03(-0.13%)
Sep 26, 2018	28.03	28.04	27.63	27.65	551,793	-0.34(-1.20%)
Sep 25, 2018	28.10	28.13	27.96	27.98	121,137	-0.03(-0.09%)
Sep 24, 2018	28.26	28.26	27.95	28.01	207,011	-0.29(-1.04%)
Sep 21, 2018	28.41	28.41	28.29	28.30	111,112	-0.05(-0.18%)
Sep 20, 2018	28.20	28.38	28.20	28.36	134,623	+0.28(+0.98%)
Sep 19, 2018	28.00	28.17	28.00	28.08	140,490	+0.08(+0.28%)
Sep 18, 2018	27.98	28.05	27.92	28.00	75,145	+0.05(+0.19%)
Sep 17, 2018	28.17	28.17	27.89	27.95	140,802	-0.19(-0.68%)
Sep 14, 2018	28.03	28.16	28.03	28.14	129,168	+0.14(+0.50%)
Sep 13, 2018	28.01	28.10	27.96	28.00	218,467	+0.04(+0.15%)
Sep 12, 2018	28.11	28.11	27.89	27.96	96,318	-0.18(-0.64%)
Sep 11, 2018	28.05	28.21	27.97	28.14	53,805	+0.03(+0.12%)
Sep 10, 2018	28.16	28.20	28.10	28.10	72,861	+0.01(+0.03%)
Sep 07, 2018	28.21	28.21	28.02	28.09	97,272	-0.12(-0.43%)
Sep 06, 2018	28.29	28.37	28.18	28.21	84,845	-0.07(-0.24%)
Sep 05, 2018	28.24	28.35	28.20	28.28	124,827	-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.