Indicators

Financial Alphadex ETF FT (NY: FXO )

45.45 +0.11 (+0.24%)

Streaming Delayed Price Updated: 10:23 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	26.91	27.02	26.55	26.55	199,963	-0.29(-1.07%)
Feb 27, 2018	27.16	27.26	26.84	26.84	182,788	-0.30(-1.11%)
Feb 26, 2018	27.04	27.15	26.89	27.14	131,344	+0.19(+0.70%)
Feb 23, 2018	26.67	26.95	26.67	26.95	175,558	+0.38(+1.45%)
Feb 22, 2018			26.53	26.57	148,396	-0.15(-0.54%)
Feb 21, 2018	26.81	27.11	26.72	26.72	152,230	-0.07(-0.26%)
Feb 20, 2018	26.94	27.10	26.72	26.78	129,510	-0.25(-0.92%)
Feb 16, 2018		27.03	27.03	27.03	0	+0.13(+0.48%)
Feb 15, 2018	26.86	26.90	26.69	26.90	247,812	+0.25(+0.93%)
Feb 14, 2018	26.10	26.70	26.10	26.66	182,361	+0.46(+1.76%)
Feb 13, 2018	25.95	26.24	25.90	26.19	163,197	+0.14(+0.56%)
Feb 12, 2018	25.94	26.19	25.68	26.05	172,156	+0.30(+1.16%)
Feb 09, 2018	25.66	25.89	24.98	25.75	445,440	+0.38(+1.51%)
Feb 08, 2018	26.41	26.41	25.37	25.37	244,224	-1.02(-3.85%)
Feb 07, 2018	26.30	26.66	26.29	26.38	239,701	+0.04(+0.16%)
Feb 06, 2018	25.58	26.46	25.40	26.34	653,798	-0.07(-0.26%)
Feb 05, 2018	26.83	27.06	26.03	26.41	369,506	-0.70(-2.58%)
Feb 02, 2018	27.51	27.60	27.05	27.11	274,567	-0.50(-1.82%)

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.