Indicators

Financial Alphadex ETF FT (NY: FXO )

47.07 +0.22 (+0.47%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	22.24	22.34	21.87	22.08	171,777	-0.42(-1.87%)
May 28, 2020	23.33	23.33	22.45	22.50	221,378	-0.58(-2.53%)
May 27, 2020	22.74	23.09	22.33	23.09	226,008	+1.11(+5.07%)
May 26, 2020	21.53	22.23	21.53	21.98	176,892	+1.16(+5.56%)
May 22, 2020	20.94	20.95	20.54	20.82	264,350	-0.09(-0.43%)
May 21, 2020	20.82	21.10	20.77	20.91	198,070	+0.04(+0.17%)
May 20, 2020	20.60	20.96	20.60	20.87	158,615	+0.66(+3.24%)
May 19, 2020	20.65	20.79	20.22	20.22	174,127	-0.53(-2.55%)
May 18, 2020	20.20	20.89	20.20	20.75	166,637	+1.37(+7.09%)
May 15, 2020	19.33	19.58	19.13	19.37	130,003	-0.15(-0.78%)
May 14, 2020	18.47	19.56	18.11	19.52	500,232	+0.66(+3.52%)
May 13, 2020	19.65	19.67	18.67	18.86	524,210	-0.98(-4.93%)
May 12, 2020	20.75	20.83	19.82	19.84	288,076	-0.80(-3.87%)
May 11, 2020	20.84	20.89	20.43	20.64	240,806	-0.49(-2.34%)
May 08, 2020	20.77	21.18	20.68	21.13	251,316	+0.73(+3.56%)
May 07, 2020	20.09	20.89	20.09	20.40	281,735	+0.59(+2.99%)
May 06, 2020	20.58	20.64	19.76	19.81	506,168	-0.64(-3.12%)
May 05, 2020	20.90	21.22	20.40	20.45	501,949	-0.09(-0.44%)
May 04, 2020	20.29	20.59	19.93	20.54	374,037	-0.05(-0.26%)

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.