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 (%)
Dec 31, 2021 43.47 43.70 43.36 43.50 1,833,573 -0.03(-0.06%)
Dec 30, 2021 43.76 43.97 43.51 43.52 137,100 -0.13(-0.30%)
Dec 29, 2021 43.75 43.85 43.57 43.66 139,035 -0.01(-0.02%)
Dec 28, 2021 43.58 43.96 43.58 43.67 278,754 +0.05(+0.11%)
Dec 27, 2021 43.25 43.62 43.02 43.62 168,945 +0.46(+1.07%)
Dec 23, 2021 42.88 43.27 42.88 43.16 87,147 +0.45(+1.06%)
Dec 22, 2021 42.31 42.73 42.23 42.71 90,511 +0.40(+0.95%)
Dec 21, 2021 41.65 42.41 41.65 42.31 199,303 +1.06(+2.58%)
Dec 20, 2021 41.74 41.74 40.73 41.24 822,891 -1.02(-2.41%)
Dec 17, 2021 42.71 42.71 42.04 42.26 93,522 -0.68(-1.59%)
Dec 16, 2021 43.34 43.52 42.76 42.94 220,643 +0.00(+0.00%)
Dec 15, 2021 42.74 43.03 42.33 42.94 250,683 +0.35(+0.83%)
Dec 14, 2021 42.22 42.98 42.22 42.59 334,419 +0.26(+0.62%)
Dec 13, 2021 42.85 42.85 42.32 42.32 236,881 -0.64(-1.50%)
Dec 10, 2021 43.15 43.20 42.71 42.97 349,866 +0.00(+0.00%)
Dec 09, 2021 43.01 43.27 42.91 42.97 199,960 -0.27(-0.63%)
Dec 08, 2021 43.35 43.51 43.13 43.24 214,350 -0.07(-0.17%)
Dec 07, 2021 43.16 43.62 43.04 43.31 387,719 +0.56(+1.31%)
Dec 06, 2021 42.50 43.20 42.38 42.75 365,701 +0.68(+1.62%)
Dec 03, 2021 42.90 42.90 41.75 42.07 458,233 -0.69(-1.62%)
Dec 02, 2021 41.75 43.03 41.75 42.76 1,313,357 +1.18(+2.83%)
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.