Financial Alphadex ETF FT (NY: FXO )

45.06 USD -0.74 (-1.62%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 45.95 45.95 44.72 45.06 427,851 -0.74(-1.62%)
Dec 02, 2021 44.71 46.09 44.71 45.80 1,226,277 +1.26(+2.83%)
Dec 01, 2021 45.89 46.26 44.52 44.54 2,332,502 -0.52(-1.15%)
Nov 30, 2021 45.83 45.88 45.01 45.06 1,184,386 -1.22(-2.64%)
Nov 29, 2021 46.86 46.86 45.97 46.28 83,905 +0.02(+0.04%)
Nov 26, 2021 46.40 46.53 45.79 46.26 142,656 -1.52(-3.18%)
Nov 24, 2021 47.68 47.90 47.65 47.78 95,074 -0.10(-0.21%)
Nov 23, 2021 47.60 47.92 47.48 47.88 126,494 +0.47(+0.99%)
Nov 22, 2021 47.32 47.82 47.16 47.41 234,411 +0.41(+0.87%)
Nov 19, 2021 47.13 47.28 46.69 47.00 111,915 -0.42(-0.89%)
Nov 18, 2021 47.72 47.54 47.41 47.42 187,408 -0.20(-0.42%)
Nov 17, 2021 47.91 47.91 47.44 47.62 118,377 -0.41(-0.85%)
Nov 16, 2021 48.08 48.32 47.88 48.03 151,828 -0.03(-0.06%)
Nov 15, 2021 48.28 48.34 48.02 48.06 392,089 -0.02(-0.04%)
Nov 12, 2021 48.07 48.14 47.78 48.08 80,518 +0.05(+0.10%)
Nov 11, 2021 47.91 48.11 47.79 48.03 96,941 +0.25(+0.52%)
Nov 10, 2021 47.93 47.78 157,383 -0.14(-0.29%)
Nov 09, 2021 47.95 48.06 47.72 47.92 148,960 -0.23(-0.48%)
Nov 08, 2021 48.35 48.48 48.01 48.15 207,405 +0.03(+0.06%)
Nov 05, 2021 48.22 48.54 47.98 48.12 98,891 +0.21(+0.44%)
Nov 04, 2021 48.57 48.57 47.66 47.91 317,139 -0.69(-1.42%)
Nov 03, 2021 47.96 48.77 47.96 48.60 487,655 +0.56(+1.17%)
Nov 02, 2021 47.92 48.11 47.74 48.04 721,109 +0.18(+0.38%)
Nov 01, 2021 47.57 47.90 47.51 47.86 264,484 +0.61(+1.29%)
Oct 29, 2021 47.70 47.70 47.16 47.25 88,765 -0.44(-0.92%)
Oct 28, 2021 47.23 47.72 47.23 47.69 140,807 +0.69(+1.47%)
Oct 27, 2021 48.02 48.14 47.00 47.00 167,338 -1.17(-2.43%)
Oct 26, 2021 48.49 48.17 48.17 177,238 -0.14(-0.29%)
Oct 25, 2021 48.37 48.37 48.12 48.31 134,580 +0.12(+0.25%)
Oct 22, 2021 47.90 48.26 47.83 48.19 73,166 +0.40(+0.84%)
Oct 21, 2021 47.97 48.08 47.53 47.79 306,003 -0.15(-0.31%)
Oct 20, 2021 47.30 47.97 47.22 47.94 293,628 +0.68(+1.44%)
Oct 19, 2021 47.10 47.33 46.92 47.26 247,646 +0.48(+1.03%)
Oct 18, 2021 46.76 46.99 46.57 46.78 162,107 -0.03(-0.06%)
Oct 15, 2021 46.92 47.14 46.81 46.81 267,722 +0.22(+0.47%)
Oct 14, 2021 46.35 46.61 46.09 46.59 134,078 +0.74(+1.61%)
Oct 13, 2021 45.93 45.93 45.19 45.85 131,622 -0.08(-0.17%)
Oct 12, 2021 45.98 46.18 45.82 45.93 171,450 +0.02(+0.04%)
Oct 11, 2021 46.32 46.71 45.89 45.91 139,455 -0.24(-0.52%)
Oct 08, 2021 45.94 46.35 45.84 46.15 152,498 +0.24(+0.52%)
Oct 07, 2021 45.78 46.24 45.78 45.91 255,354 +0.49(+1.08%)
Oct 06, 2021 44.92 45.46 44.50 45.42 177,838 +0.09(+0.20%)
Oct 05, 2021 44.97 45.47 44.69 45.33 434,440 +0.66(+1.48%)
Oct 04, 2021 44.81 45.41 44.60 44.67 112,072 -0.23(-0.51%)
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.