Skip to main content

Financial Alphadex ETF FT (NY: FXO )

47.52 +0.25 (+0.53%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 36.45 37.16 36.07 36.81 271,988 -0.21(-0.56%)
Jun 29, 2022 37.48 37.48 36.89 37.02 164,038 -0.45(-1.19%)
Jun 28, 2022 38.00 38.43 37.42 37.47 162,907 -0.24(-0.63%)
Jun 27, 2022 38.03 38.03 37.55 37.71 85,355 -0.10(-0.28%)
Jun 24, 2022 36.58 37.86 36.56 37.81 136,323 +1.52(+4.17%)
Jun 23, 2022 36.45 36.47 35.79 36.29 112,597 -0.08(-0.23%)
Jun 22, 2022 35.94 36.57 35.94 36.38 146,483 -0.06(-0.16%)
Jun 21, 2022 36.47 36.61 36.30 36.44 175,217 +0.63(+1.76%)
Jun 17, 2022 35.46 36.11 35.30 35.80 479,150 +0.42(+1.17%)
Jun 16, 2022 36.18 36.18 35.15 35.39 282,097 -1.54(-4.16%)
Jun 15, 2022 37.03 37.46 36.41 36.93 472,631 +0.29(+0.80%)
Jun 14, 2022 36.73 37.12 36.37 36.63 215,859 +0.08(+0.23%)
Jun 13, 2022 37.19 37.26 36.36 36.55 747,972 -1.60(-4.20%)
Jun 10, 2022 38.85 38.85 38.12 38.15 145,324 -1.44(-3.64%)
Jun 09, 2022 40.48 40.48 39.60 39.60 346,469 -0.93(-2.30%)
Jun 08, 2022 41.03 41.03 40.41 40.53 164,808 -0.76(-1.85%)
Jun 07, 2022 40.61 41.31 40.58 41.29 146,821 +0.37(+0.90%)
Jun 06, 2022 40.94 41.39 40.91 40.93 257,201 +0.33(+0.81%)
Jun 03, 2022 40.82 40.92 40.53 40.60 278,809 -0.58(-1.42%)
Jun 02, 2022 40.58 41.18 40.34 41.18 335,012 +0.59(+1.46%)
Jun 01, 2022 41.29 41.29 40.05 40.59 153,750 -0.58(-1.42%)
May 31, 2022 41.10 41.43 40.67 41.17 122,109 -0.11(-0.27%)
May 27, 2022 40.82 41.31 40.80 41.28 150,290 +0.68(+1.67%)
May 26, 2022 39.94 40.75 39.94 40.61 193,296 +0.95(+2.40%)
May 25, 2022 39.06 39.83 39.06 39.65 220,049 +0.50(+1.28%)
May 24, 2022 39.17 39.27 38.33 39.15 125,022 -0.30(-0.77%)
May 23, 2022 39.17 39.74 38.89 39.45 189,292 +0.86(+2.22%)
May 20, 2022 39.01 39.10 37.78 38.60 341,133 -0.05(-0.12%)
May 19, 2022 38.59 39.02 38.40 38.64 262,805 -0.39(-0.99%)
May 18, 2022 39.77 39.80 38.90 39.03 187,457 -1.10(-2.75%)
May 17, 2022 39.58 40.19 39.51 40.13 283,942 +1.22(+3.13%)
May 16, 2022 38.95 39.21 38.53 38.92 140,103 -0.12(-0.31%)
May 13, 2022 38.72 39.36 38.72 39.04 138,960 +0.79(+2.07%)
May 12, 2022 38.16 38.60 37.55 38.25 1,277,387 -0.13(-0.34%)
May 11, 2022 38.89 39.61 38.33 38.38 359,020 -0.47(-1.21%)
May 10, 2022 39.54 39.69 38.28 38.85 861,941 -0.30(-0.77%)
May 09, 2022 39.53 39.83 39.01 39.15 236,977 -0.91(-2.26%)
May 06, 2022 40.20 40.33 39.68 40.06 228,256 -0.26(-0.65%)
May 05, 2022 41.07 41.07 39.85 40.32 333,684 -1.16(-2.80%)
May 04, 2022 40.34 41.54 40.11 41.48 244,206 +1.18(+2.93%)
May 03, 2022 39.70 40.56 39.70 40.30 233,666 +0.76(+1.93%)
May 02, 2022 39.28 39.71 38.80 39.54 277,681 +0.39(+0.99%)
Apr 29, 2022 40.39 40.63 39.10 39.15 345,566 -1.46(-3.60%)
Apr 28, 2022 40.50 40.74 39.68 40.61 165,284 +0.52(+1.29%)
Apr 27, 2022 40.06 40.44 39.87 40.10 219,914 +0.08(+0.19%)
Apr 26, 2022 40.85 41.05 40.02 40.02 251,771 -1.29(-3.13%)
Apr 25, 2022 40.92 41.36 40.16 41.31 296,874 +0.14(+0.34%)
Apr 22, 2022 42.27 42.27 41.13 41.17 494,193 -1.18(-2.78%)
Apr 21, 2022 43.55 43.78 42.27 42.35 435,888 -0.91(-2.09%)
Apr 20, 2022 43.07 43.42 43.00 43.26 228,798 +0.44(+1.04%)
Apr 19, 2022 42.19 42.91 42.19 42.81 172,603 +0.78(+1.86%)
Apr 18, 2022 41.67 42.21 41.65 42.03 116,426 +0.16(+0.38%)
Apr 14, 2022 42.07 42.37 41.83 41.87 182,240 -0.27(-0.65%)
Apr 13, 2022 41.49 42.15 41.48 42.14 191,830 +0.43(+1.04%)
Apr 12, 2022 42.21 42.51 41.55 41.71 138,200 -0.32(-0.76%)
Apr 11, 2022 42.06 42.72 42.00 42.03 92,043 -0.15(-0.36%)
Apr 08, 2022 41.94 42.45 41.80 42.18 216,854 +0.32(+0.77%)
Apr 07, 2022 42.17 42.17 41.28 41.86 175,068 -0.30(-0.72%)
Apr 06, 2022 42.40 42.50 42.05 42.16 685,235 -0.52(-1.22%)
Apr 05, 2022 43.05 43.21 42.59 42.68 384,382 -0.36(-0.83%)
Apr 04, 2022 43.35 43.38 42.87 43.04 364,488 -0.34(-0.78%)
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.