Indicators

Financial Alphadex ETF FT (NY: FXO )

44.83 -0.45 (-0.99%)

Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	25.03	25.17	25.03	25.14	291,467	+0.10(+0.41%)
Sep 28, 2017	24.96	25.04	24.86	25.04	79,504	+0.11(+0.44%)
Sep 27, 2017	24.94	24.99	24.82	24.93	207,877	+0.17(+0.68%)
Sep 26, 2017	24.81	24.82	24.73	24.76	247,212	-0.01(-0.03%)
Sep 25, 2017	24.74	24.82	24.68	24.77	123,126	+0.02(+0.07%)
Sep 22, 2017	24.65	24.77	24.65	24.75	64,174	+0.06(+0.24%)
Sep 21, 2017	24.70	24.75	24.67	24.70	74,219	+0.01(+0.05%)
Sep 20, 2017	24.62	24.71	24.53	24.68	79,029	+0.08(+0.31%)
Sep 19, 2017	24.57	24.66	24.57	24.61	115,335	+0.05(+0.21%)
Sep 18, 2017	24.54	24.57	24.51	24.56	84,816	+0.08(+0.35%)
Sep 15, 2017	24.35	24.47	24.33	24.47	291,009	+0.10(+0.42%)
Sep 14, 2017	24.45	24.46	24.36	24.37	112,176	-0.10(-0.41%)
Sep 13, 2017	24.52	24.52	24.42	24.47	226,313	-0.08(-0.34%)
Sep 12, 2017	24.46	24.56	24.43	24.56	67,834	+0.16(+0.66%)
Sep 11, 2017	24.24	24.47	24.24	24.40	75,180	+0.42(+1.76%)
Sep 08, 2017	23.75	24.07	23.75	23.97	195,556	+0.19(+0.78%)
Sep 07, 2017	24.06	24.06	23.74	23.79	607,486	-0.25(-1.05%)
Sep 06, 2017	24.09	24.16	24.02	24.04	170,149	+0.00(+0.00%)
Sep 05, 2017	24.46	24.46	23.99	24.04	133,518	-0.51(-2.06%)

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.