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 (%)
Feb 26, 2021 36.56 36.68 35.81 36.13 211,719 -0.41(-1.13%)
Feb 25, 2021 37.68 37.73 36.47 36.55 341,177 -0.92(-2.46%)
Feb 24, 2021 36.83 37.56 36.79 37.47 202,997 +0.76(+2.08%)
Feb 23, 2021 36.53 36.75 36.10 36.70 383,728 +0.28(+0.76%)
Feb 22, 2021 35.89 36.62 35.89 36.43 191,601 +0.47(+1.31%)
Feb 19, 2021 35.55 36.01 35.55 35.96 157,866 +0.62(+1.75%)
Feb 18, 2021 35.40 35.58 35.10 35.34 107,666 -0.31(-0.88%)
Feb 17, 2021 35.60 35.81 35.42 35.65 148,938 -0.04(-0.10%)
Feb 16, 2021 35.48 35.76 35.40 35.69 242,771 +0.53(+1.52%)
Feb 12, 2021 34.93 35.33 34.93 35.16 136,803 +0.21(+0.61%)
Feb 11, 2021 35.06 35.18 34.63 34.94 80,021 -0.01(-0.03%)
Feb 10, 2021 34.98 35.18 34.72 34.95 222,068 +0.11(+0.32%)
Feb 09, 2021 34.60 34.94 34.50 34.84 365,767 +0.19(+0.56%)
Feb 08, 2021 34.37 34.65 34.33 34.65 158,902 +0.44(+1.29%)
Feb 05, 2021 34.30 34.41 34.05 34.21 499,874 +0.05(+0.13%)
Feb 04, 2021 33.58 34.24 33.58 34.16 324,183 +0.71(+2.12%)
Feb 03, 2021 33.25 33.47 33.16 33.45 88,948 +0.19(+0.58%)
Feb 02, 2021 33.08 33.41 33.03 33.26 234,750 +0.53(+1.63%)
Feb 01, 2021 32.33 32.80 32.23 32.72 414,832 +0.54(+1.69%)
Jan 29, 2021 32.99 33.00 32.03 32.18 313,887 -0.77(-2.35%)
Jan 28, 2021 32.79 33.13 32.75 32.95 495,485 +0.62(+1.91%)
Jan 27, 2021 32.85 32.93 32.27 32.34 149,457 -0.92(-2.77%)
Jan 26, 2021 33.75 33.75 33.24 33.26 141,951 -0.27(-0.80%)
Jan 25, 2021 33.42 33.54 33.02 33.53 176,610 -0.05(-0.14%)
Jan 22, 2021 33.35 33.65 33.26 33.57 132,351 -0.14(-0.41%)
Jan 21, 2021 34.35 34.35 33.71 33.71 209,669 -0.56(-1.64%)
Jan 20, 2021 34.39 34.44 34.15 34.27 289,649 -0.06(-0.19%)
Jan 19, 2021 34.31 34.41 34.01 34.34 193,081 +0.24(+0.70%)
Jan 15, 2021 34.19 34.29 33.86 34.10 452,970 -0.48(-1.39%)
Jan 14, 2021 34.35 34.67 34.22 34.58 263,874 +0.48(+1.40%)
Jan 13, 2021 34.28 34.28 33.92 34.10 336,868 -0.17(-0.48%)
Jan 12, 2021 33.91 34.36 33.91 34.26 143,482 +0.50(+1.47%)
Jan 11, 2021 33.36 33.85 33.30 33.77 165,131 +0.19(+0.58%)
Jan 08, 2021 33.94 33.94 33.15 33.57 372,300 -0.14(-0.41%)
Jan 07, 2021 33.77 33.98 33.71 33.71 178,540 +0.30(+0.91%)
Jan 06, 2021 31.98 33.66 31.98 33.41 530,712 +1.92(+6.08%)
Jan 05, 2021 31.12 31.72 31.11 31.49 299,097 +0.31(+1.00%)
Jan 04, 2021 31.76 31.83 30.89 31.18 516,914 -0.40(-1.25%)
Dec 31, 2020 31.57 31.57 31.57 411,727 +0.26(+0.82%)
Dec 30, 2020 31.17 31.46 31.17 31.32 411,727 +0.25(+0.80%)
Dec 29, 2020 31.55 31.55 30.98 31.07 75,402 -0.30(-0.97%)
Dec 28, 2020 31.53 31.66 31.29 31.37 137,290 +0.08(+0.26%)
Dec 24, 2020 31.41 31.42 31.03 31.29 61,995 -0.07(-0.22%)
Dec 23, 2020 30.82 31.43 30.82 31.36 158,379 +0.70(+2.27%)
Dec 22, 2020 30.97 30.98 30.65 30.66 96,697 -0.22(-0.71%)
Dec 21, 2020 30.77 30.96 30.39 30.88 193,907 +0.16(+0.54%)
Dec 18, 2020 31.09 31.10 30.58 30.72 73,202 -0.34(-1.09%)
Dec 17, 2020 31.14 31.14 30.82 31.06 108,229 -0.05(-0.15%)
Dec 16, 2020 31.15 31.16 30.94 31.10 307,330 +0.06(+0.21%)
Dec 15, 2020 30.61 31.06 30.52 31.04 92,404 +0.66(+2.17%)
Dec 14, 2020 30.99 31.12 30.38 30.38 49,486 -0.20(-0.66%)
Dec 11, 2020 30.55 30.78 30.36 30.58 47,745 -0.27(-0.86%)
Dec 10, 2020 30.42 30.88 30.36 30.84 181,904 +0.20(+0.66%)
Dec 09, 2020 30.65 30.87 30.50 30.64 133,013 +0.13(+0.42%)
Dec 08, 2020 30.22 30.56 30.22 30.52 170,473 +0.04(+0.12%)
Dec 07, 2020 30.52 30.60 30.33 30.48 100,925 -0.28(-0.92%)
Dec 04, 2020 30.38 30.77 30.38 30.76 88,279 +0.61(+2.03%)
Dec 03, 2020 30.03 30.35 29.91 30.15 145,953 +0.17(+0.58%)
Dec 02, 2020 29.46 30.06 29.46 29.98 180,610 +0.36(+1.21%)
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.