Skip to main content

Financial Alphadex ETF FT (NY: FXO )

50.97 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 26.56 26.56 26.56 0 -0.11(-0.41%)
Dec 28, 2017 26.59 26.68 26.54 26.67 106,008 +0.13(+0.48%)
Dec 27, 2017 26.55 26.61 26.51 26.54 124,565 -0.01(-0.03%)
Dec 26, 2017 26.53 26.63 26.50 26.55 138,803 +0.01(+0.03%)
Dec 22, 2017 26.58 26.60 26.44 26.54 90,507 +0.01(+0.03%)
Dec 21, 2017 26.54 26.60 26.52 26.54 136,310 +0.10(+0.38%)
Dec 20, 2017 26.63 26.63 26.42 26.44 179,176 -0.06(-0.24%)
Dec 19, 2017 26.72 26.72 26.49 26.50 146,070 -0.13(-0.51%)
Dec 18, 2017 26.67 26.78 26.59 26.63 111,364 +0.13(+0.51%)
Dec 15, 2017 26.33 26.60 26.30 26.50 89,126 +0.28(+1.06%)
Dec 14, 2017 26.40 26.41 26.19 26.22 126,773 -0.11(-0.42%)
Dec 13, 2017 26.57 26.58 26.32 26.33 407,971 -0.23(-0.87%)
Dec 12, 2017 26.53 26.64 26.48 26.56 136,391 +0.00(+0.00%)
Dec 11, 2017 26.51 26.52 26.43 102,719 +0.00(+0.00%)
Dec 08, 2017 26.48 26.51 26.35 26.49 109,024 +0.10(+0.38%)
Dec 07, 2017 26.21 26.46 26.19 26.39 186,564 +0.15(+0.58%)
Dec 06, 2017 26.24 26.33 26.23 26.24 229,226 -0.05(-0.19%)
Dec 05, 2017 26.48 26.49 26.25 26.29 163,813 -0.13(-0.51%)
Dec 04, 2017 26.63 26.63 26.42 26.42 309,927 +0.09(+0.35%)
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.