Financial Alphadex ETF FT (NY: FXO )

47.54 USD -0.92 (-1.90%)
Official Closing Price Updated: 8:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 46.25 46.50 46.14 46.28 1,723,289 -0.03(-0.06%)
Dec 30, 2021 46.56 46.79 46.29 46.31 128,854 -0.14(-0.30%)
Dec 29, 2021 46.55 46.66 46.36 46.45 130,673 -0.01(-0.02%)
Dec 28, 2021 46.37 46.77 46.37 46.46 261,988 +0.05(+0.11%)
Dec 27, 2021 46.02 46.41 45.77 46.41 158,784 +0.49(+1.07%)
Dec 23, 2021 45.62 46.04 45.62 45.92 81,906 +0.18(+0.39%)
Dec 22, 2021 45.31 45.76 45.23 45.74 84,510 +0.43(+0.95%)
Dec 21, 2021 44.61 45.42 44.61 45.31 186,089 +1.14(+2.58%)
Dec 20, 2021 44.70 44.70 43.62 44.17 768,331 -1.09(-2.41%)
Dec 17, 2021 45.74 45.74 45.03 45.26 87,322 -0.73(-1.59%)
Dec 16, 2021 46.42 46.61 45.80 45.99 206,014 +0.00(+0.00%)
Dec 15, 2021 45.78 46.09 45.34 45.99 234,062 +0.38(+0.83%)
Dec 14, 2021 45.22 46.03 45.22 45.61 312,246 +0.28(+0.62%)
Dec 13, 2021 45.89 45.89 45.33 45.33 221,175 -0.69(-1.50%)
Dec 10, 2021 46.21 46.27 45.74 46.02 326,669 +0.00(+0.00%)
Dec 09, 2021 46.06 46.34 45.96 46.02 186,702 -0.29(-0.63%)
Dec 08, 2021 46.43 46.60 46.19 46.31 200,138 -0.08(-0.17%)
Dec 07, 2021 46.23 46.72 46.10 46.39 362,012 +0.60(+1.31%)
Dec 06, 2021 45.52 46.27 45.39 45.79 341,454 +0.73(+1.62%)
Dec 03, 2021 45.95 45.95 44.72 45.06 427,851 -0.74(-1.62%)
Dec 02, 2021 44.71 46.09 44.71 45.80 1,226,277 +1.26(+2.83%)
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.