Indicators

Financial Alphadex ETF FT (NY: FXO )

46.85 +0.16 (+0.34%)

Official Closing Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	42.90	43.58	42.90	43.48	200,782	-0.23(-0.52%)
Feb 25, 2022	42.26	43.77	42.89	43.70	278,705	+1.68(+4.00%)
Feb 24, 2022	40.99	42.15	40.78	42.02	371,741	-0.39(-0.93%)
Feb 23, 2022	43.43	43.59	42.30	42.42	158,869	-0.67(-1.55%)
Feb 22, 2022	43.44	43.67	42.76	43.08	601,569	-0.49(-1.12%)
Feb 18, 2022				43.57	0	+0.09(+0.22%)
Feb 17, 2022	44.44	44.44	43.39	43.48	540,127	-1.24(-2.77%)
Feb 16, 2022	44.29	44.88	44.29	44.72	247,183	+0.27(+0.61%)
Feb 15, 2022	44.12	44.53	44.08	44.45	684,193	+0.83(+1.90%)
Feb 14, 2022	44.13	44.35	43.29	43.62	297,228	-0.47(-1.07%)
Feb 11, 2022	44.61	45.12	43.82	44.09	295,640	-0.60(-1.35%)
Feb 10, 2022	44.81	45.60	44.47	44.69	622,026	-0.36(-0.79%)
Feb 09, 2022	45.11	45.31	44.94	45.05	344,773	+0.19(+0.42%)
Feb 08, 2022	44.41	44.92	44.41	44.86	208,490	+0.64(+1.45%)
Feb 07, 2022	44.16	44.54	44.07	44.22	174,406	+0.08(+0.17%)
Feb 04, 2022	43.70	44.47	43.53	44.14	412,213	+0.55(+1.27%)
Feb 03, 2022	43.95		43.56	43.59	385,432	-0.53(-1.19%)
Feb 02, 2022	43.94	44.17	43.58	44.12	329,321	+0.22(+0.49%)

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.