Indicators

Financial Alphadex ETF FT (NY: FXO )

44.85 +0.64 (+1.45%)

Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	36.56	36.68	35.81	36.13	211,719	-0.41(-1.13%)
Feb 25, 2021	37.68	37.73	36.47	36.55	341,177	-0.92(-2.46%)
Feb 24, 2021	36.83	37.56	36.79	37.47	202,997	+0.76(+2.08%)
Feb 23, 2021	36.53	36.75	36.10	36.70	383,728	+0.28(+0.76%)
Feb 22, 2021	35.89	36.62	35.89	36.43	191,601	+0.47(+1.31%)
Feb 19, 2021	35.55	36.01	35.55	35.96	157,866	+0.62(+1.75%)
Feb 18, 2021	35.40	35.58	35.10	35.34	107,666	-0.31(-0.88%)
Feb 17, 2021	35.60	35.81	35.42	35.65	148,938	-0.04(-0.10%)
Feb 16, 2021	35.48	35.76	35.40	35.69	242,771	+0.53(+1.52%)
Feb 12, 2021	34.93	35.33	34.93	35.16	136,803	+0.21(+0.61%)
Feb 11, 2021	35.06	35.18	34.63	34.94	80,021	-0.01(-0.03%)
Feb 10, 2021	34.98	35.18	34.72	34.95	222,068	+0.11(+0.32%)
Feb 09, 2021	34.60	34.94	34.50	34.84	365,767	+0.19(+0.56%)
Feb 08, 2021	34.37	34.65	34.33	34.65	158,902	+0.44(+1.29%)
Feb 05, 2021	34.30	34.41	34.05	34.21	499,874	+0.05(+0.13%)
Feb 04, 2021	33.58	34.24	33.58	34.16	324,183	+0.71(+2.12%)
Feb 03, 2021	33.25	33.47	33.16	33.45	88,948	+0.19(+0.58%)
Feb 02, 2021	33.08	33.41	33.03	33.26	234,750	+0.53(+1.63%)

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.