Indicators

Financial Alphadex ETF FT (NY: FXO )

45.35 -0.19 (-0.42%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	43.38	43.39	43.06	43.14	44,205	-0.30(-0.69%)
Dec 28, 2023	43.24	43.46	43.24	43.44	41,992	+0.11(+0.25%)
Dec 27, 2023	43.16	43.39	43.07	43.33	128,648	+0.10(+0.23%)
Dec 26, 2023	42.91	43.34	42.90	43.23	53,512	+0.38(+0.88%)
Dec 22, 2023	42.84	43.08	42.72	42.85	41,134	+0.13(+0.31%)
Dec 21, 2023	42.69	42.73	42.30	42.72	56,613	+0.42(+1.00%)
Dec 20, 2023	42.98	43.26	42.30	42.30	65,068	-0.89(-2.06%)
Dec 19, 2023	42.72	43.22	42.72	43.19	30,985	+0.50(+1.18%)
Dec 18, 2023	42.87	42.92	42.67	42.68	74,861	-0.03(-0.07%)
Dec 15, 2023	43.05	43.06	42.54	42.71	60,842	-0.47(-1.10%)
Dec 14, 2023	42.77	43.37	42.77	43.19	65,899	+1.10(+2.61%)
Dec 13, 2023	41.01	42.13	40.87	42.09	85,367	+1.17(+2.85%)
Dec 12, 2023	40.86	41.05	40.69	40.93	41,226	+0.08(+0.19%)
Dec 11, 2023	40.68	41.00	40.68	40.85	109,632	+0.09(+0.22%)
Dec 08, 2023	40.38	40.84	40.38	40.76	45,687	+0.39(+0.95%)
Dec 07, 2023	40.14	40.37	40.10	40.37	114,360	+0.35(+0.86%)
Dec 06, 2023	40.52	40.94	40.00	40.03	102,688	-0.26(-0.64%)
Dec 05, 2023	40.48	40.48	40.19	40.28	50,352	-0.33(-0.80%)
Dec 04, 2023	40.18	40.69	40.18	40.61	53,222	+0.19(+0.46%)

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.