Indicators

Financial Alphadex ETF FT (NY: FXO )

51.46 -0.29 (-0.55%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	47.04	47.31	47.04	47.23	51,356	+0.25(+0.53%)
Mar 27, 2024	46.40	46.99	46.39	46.99	114,900	+0.86(+1.88%)
Mar 26, 2024	46.30	46.43	46.11	46.12	57,053	-0.07(-0.15%)
Mar 25, 2024	46.17	46.38	46.15	46.19	48,634	+0.14(+0.30%)
Mar 22, 2024	46.56	46.60	46.03	46.05	50,226	-0.58(-1.24%)
Mar 21, 2024	46.32	46.72	46.32	46.63	20,339	+0.56(+1.21%)
Mar 20, 2024	45.09	46.18	45.09	46.07	67,739	+0.87(+1.93%)
Mar 19, 2024	44.94	45.31	44.94	45.20	35,317	+0.22(+0.48%)
Mar 18, 2024	45.11	45.14	44.90	44.98	137,247	-0.05(-0.11%)
Mar 15, 2024	44.78	45.20	44.78	45.03	62,026	+0.11(+0.24%)
Mar 14, 2024	45.30	45.39	44.64	44.92	83,126	-0.44(-0.96%)
Mar 13, 2024	45.21	45.58	45.21	45.36	72,110	+0.18(+0.39%)
Mar 12, 2024	45.13	45.31	44.91	45.18	98,706	+0.11(+0.24%)
Mar 11, 2024	44.89	45.16	44.85	45.07	88,583	+0.07(+0.15%)
Mar 08, 2024	45.29	45.50	45.00	45.00	102,522	-0.07(-0.15%)
Mar 07, 2024	45.20	45.47	45.00	45.07	66,331	+0.11(+0.24%)
Mar 06, 2024	44.88	45.14	44.58	44.96	73,342	+0.14(+0.31%)
Mar 05, 2024	44.23	45.01	44.23	44.82	64,653	+0.45(+1.00%)
Mar 04, 2024	44.25	44.72	44.25	44.38	38,721	+0.09(+0.20%)

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.