Indicators

Financial Alphadex ETF FT (NY: FXO )

45.35 -0.19 (-0.42%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	29.46	29.51	29.33	29.36	64,899	-0.12(-0.42%)
Nov 27, 2019	29.41	29.50	29.35	29.48	144,184	+0.15(+0.51%)
Nov 26, 2019	29.27	29.35	29.21	29.33	159,657	+0.07(+0.24%)
Nov 25, 2019	29.08	29.28	29.05	29.26	177,569	+0.24(+0.82%)
Nov 22, 2019	28.93	29.05	28.89	29.02	100,124	+0.15(+0.52%)
Nov 21, 2019	29.09	29.12	28.85	28.87	139,773	-0.18(-0.61%)
Nov 20, 2019	28.99	29.12	28.88	29.05	176,347	-0.04(-0.15%)
Nov 19, 2019	29.04	29.14	28.99	29.09	200,497	+0.12(+0.43%)
Nov 18, 2019	28.94	28.99	28.86	28.97	295,598	-0.01(-0.03%)
Nov 15, 2019	28.99	29.01	28.92	28.98	923,776	+0.08(+0.28%)
Nov 14, 2019	28.73	28.90	28.73	28.90	199,737	+0.12(+0.43%)
Nov 13, 2019	28.76	28.89	28.66	28.77	381,713	-0.12(-0.43%)
Nov 12, 2019	28.95	29.03	28.86	28.90	393,881	-0.03(-0.09%)
Nov 11, 2019	28.84	28.99	28.84	28.92	187,617	-0.05(-0.18%)
Nov 08, 2019	28.92	29.00	28.84	28.98	148,148	+0.00(+0.00%)
Nov 07, 2019	29.02	29.14	28.93	28.98	320,261	+0.12(+0.43%)
Nov 06, 2019	28.82	28.89	28.75	28.85	343,922	+0.00(+0.00%)
Nov 05, 2019	28.84	28.99	28.76	28.85	329,682	+0.05(+0.18%)
Nov 04, 2019	28.75	28.82	28.70	28.80	211,957	+0.22(+0.77%)

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.