Indicators

Financial Alphadex ETF FT (NY: FXO )

50.97 +0.06 (+0.12%)

Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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.