Skip to main content

Financial Alphadex ETF FT (NY: FXO )

50.97 +0.06 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 31.38 31.38 31.38 414,234 +0.26(+0.82%)
Dec 30, 2020 30.98 31.27 30.98 31.13 414,234 +0.25(+0.80%)
Dec 29, 2020 31.35 31.35 30.80 30.88 75,861 -0.30(-0.97%)
Dec 28, 2020 31.34 31.47 31.10 31.18 138,126 +0.08(+0.26%)
Dec 24, 2020 31.22 31.23 30.84 31.10 62,373 -0.07(-0.22%)
Dec 23, 2020 30.63 31.24 30.63 31.17 159,343 +0.69(+2.27%)
Dec 22, 2020 30.79 30.79 30.47 30.48 97,286 -0.22(-0.71%)
Dec 21, 2020 30.59 30.78 30.20 30.69 195,087 +0.16(+0.54%)
Dec 18, 2020 30.90 30.91 30.40 30.53 73,647 -0.34(-1.09%)
Dec 17, 2020 30.95 30.95 30.63 30.87 108,888 -0.05(-0.15%)
Dec 16, 2020 30.96 30.97 30.75 30.91 309,200 +0.06(+0.21%)
Dec 15, 2020 30.42 30.87 30.33 30.85 92,967 +0.66(+2.17%)
Dec 14, 2020 30.80 30.93 30.19 30.19 49,787 -0.20(-0.66%)
Dec 11, 2020 30.37 30.59 30.18 30.39 48,035 -0.26(-0.86%)
Dec 10, 2020 30.24 30.69 30.18 30.66 183,011 +0.20(+0.66%)
Dec 09, 2020 30.47 30.69 30.32 30.46 133,823 +0.13(+0.42%)
Dec 08, 2020 30.04 30.38 30.04 30.33 171,510 +0.04(+0.12%)
Dec 07, 2020 30.33 30.41 30.15 30.29 101,540 -0.28(-0.92%)
Dec 04, 2020 30.19 30.59 30.19 30.58 88,816 +0.61(+2.03%)
Dec 03, 2020 29.85 30.16 29.73 29.97 146,842 +0.17(+0.58%)
Dec 02, 2020 29.28 29.88 29.28 29.79 181,709 +0.35(+1.21%)
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.