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 29, 2023	37.64	37.83	37.31	37.37	563,144	+0.04(+0.11%)
Sep 28, 2023	36.94	37.50	36.87	37.33	48,981	+0.37(+0.99%)
Sep 27, 2023	37.19	37.19	36.67	36.96	94,470	-0.10(-0.27%)
Sep 26, 2023	37.38	37.66	37.01	37.06	228,061	-0.65(-1.73%)
Sep 25, 2023	37.36	37.73	37.59	37.72	271,687	+0.25(+0.66%)
Sep 22, 2023	37.72	37.73	37.47	37.47	95,047	-0.18(-0.47%)
Sep 21, 2023	38.02	38.08	37.63	37.65	217,602	-0.65(-1.69%)
Sep 20, 2023	38.78	38.98	38.28	38.29	42,800	-0.29(-0.76%)
Sep 19, 2023	38.65	38.79	38.39	38.59	78,182	-0.05(-0.12%)
Sep 18, 2023	38.74	38.74	38.40	38.63	74,745	-0.18(-0.46%)
Sep 15, 2023	38.67	38.94	38.63	38.81	49,217	-0.12(-0.30%)
Sep 14, 2023	38.69	38.97	38.69	38.93	44,932	+0.58(+1.51%)
Sep 13, 2023	38.87	38.87	38.19	38.35	64,754	-0.40(-1.04%)
Sep 12, 2023	38.30	39.02	38.30	38.75	111,301	+0.45(+1.17%)
Sep 11, 2023	38.47	38.78	38.28	38.30	44,050	+0.06(+0.15%)
Sep 08, 2023	37.93	38.30	37.68	38.24	467,521	+0.35(+0.93%)
Sep 07, 2023	38.00	38.25	37.82	37.89	44,092	-0.30(-0.79%)
Sep 06, 2023	38.48	38.65	38.01	38.19	105,622	-0.45(-1.16%)
Sep 05, 2023	39.06	39.20	38.64	38.64	58,757	-0.58(-1.47%)

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.