Indicators

Financial Alphadex ETF FT (NY: FXO )

46.85 +0.16 (+0.34%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	42.52	43.41		43.40	261,349	+0.68(+1.58%)
Jan 28, 2022	42.18	42.70	41.66	42.73	308,552	+0.61(+1.45%)
Jan 27, 2022	42.95	43.53	41.86	42.11	248,731	-0.35(-0.82%)
Jan 26, 2022	43.02	43.36	42.23	42.46	226,005	-0.12(-0.29%)
Jan 25, 2022	41.99	42.92	41.25	42.58	314,215	+0.02(+0.04%)
Jan 24, 2022	41.62	42.63	40.69	42.57	565,614	+0.30(+0.71%)
Jan 21, 2022	42.90	43.09	42.13	42.27	360,372	-0.88(-2.05%)
Jan 20, 2022	43.83	44.38	43.11	43.15	345,371	-0.48(-1.10%)
Jan 19, 2022	44.96	44.96	43.62	43.63	393,152	-1.05(-2.36%)
Jan 18, 2022	45.38	45.38	44.55	44.68	369,833	-0.86(-1.90%)
Jan 14, 2022				45.55	0	+0.01(+0.02%)
Jan 13, 2022	45.66	46.04	45.42	45.54	405,691	-0.07(-0.14%)
Jan 12, 2022	45.81	46.02	45.33	45.60	228,994	-0.08(-0.19%)
Jan 11, 2022	45.25	45.71	44.97	45.69	674,837	+0.55(+1.21%)
Jan 10, 2022	45.27	45.50	44.62	45.14	448,319	-0.03(-0.06%)
Jan 07, 2022	44.74	45.26	44.64	45.17	263,020	+0.52(+1.16%)
Jan 06, 2022	44.35	44.75	44.07	44.65	301,616	+0.75(+1.71%)
Jan 05, 2022	44.72	44.92	43.87	43.90	246,160	-0.72(-1.62%)
Jan 04, 2022	44.04	44.74	44.04	44.62	341,794	+0.95(+2.17%)

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.