Financial Alphadex ETF FT (NY: FXO )

48.46 USD +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 39.70 39.83 38.88 39.23 195,000 -0.45(-1.13%)
Feb 25, 2021 40.91 40.96 39.60 39.68 314,235 -1.00(-2.46%)
Feb 24, 2021 39.99 40.78 39.94 40.68 186,967 +0.83(+2.08%)
Feb 23, 2021 39.66 39.90 39.20 39.85 353,426 +0.30(+0.76%)
Feb 22, 2021 38.97 39.76 38.97 39.55 176,471 +0.51(+1.31%)
Feb 19, 2021 38.60 39.10 38.60 39.04 145,400 +0.67(+1.75%)
Feb 18, 2021 38.44 38.63 38.11 38.37 99,164 -0.34(-0.88%)
Feb 17, 2021 38.65 38.88 38.46 38.71 137,177 -0.04(-0.10%)
Feb 16, 2021 38.52 38.83 38.44 38.75 223,600 +0.58(+1.52%)
Feb 12, 2021 37.93 38.36 37.93 38.17 126,000 +0.23(+0.61%)
Feb 11, 2021 38.07 38.20 37.60 37.94 73,702 -0.01(-0.03%)
Feb 10, 2021 37.98 38.20 37.70 37.95 204,532 +0.12(+0.32%)
Feb 09, 2021 37.57 37.94 37.46 37.83 336,883 +0.21(+0.56%)
Feb 08, 2021 37.32 37.62 37.28 37.62 146,354 +0.48(+1.29%)
Feb 05, 2021 37.24 37.36 36.97 37.14 460,400 +0.05(+0.13%)
Feb 04, 2021 36.46 37.18 36.46 37.09 298,583 +0.77(+2.12%)
Feb 03, 2021 36.10 36.34 36.00 36.32 81,924 +0.21(+0.58%)
Feb 02, 2021 35.92 36.28 35.86 36.11 216,213 +0.58(+1.63%)
Feb 01, 2021 35.10 35.61 34.99 35.53 382,074 +0.59(+1.69%)
Jan 29, 2021 35.82 35.83 34.78 34.94 289,100 -0.84(-2.35%)
Jan 28, 2021 35.60 35.97 35.56 35.78 456,358 +0.67(+1.91%)
Jan 27, 2021 35.67 35.75 35.04 35.11 137,655 -1.00(-2.77%)
Jan 26, 2021 36.64 36.64 36.09 36.11 130,742 -0.29(-0.80%)
Jan 25, 2021 36.29 36.42 35.85 36.40 162,664 -0.05(-0.14%)
Jan 22, 2021 36.21 36.53 36.11 36.45 121,900 -0.15(-0.41%)
Jan 21, 2021 37.30 37.30 36.60 36.60 193,112 -0.61(-1.64%)
Jan 20, 2021 37.34 37.40 37.08 37.21 266,776 -0.07(-0.19%)
Jan 19, 2021 37.25 37.36 36.93 37.28 177,834 +0.26(+0.70%)
Jan 15, 2021 37.12 37.24 36.76 37.02 417,200 -0.52(-1.39%)
Jan 14, 2021 37.29 37.64 37.15 37.54 243,037 +0.52(+1.40%)
Jan 13, 2021 37.22 37.22 36.83 37.02 310,266 -0.18(-0.48%)
Jan 12, 2021 36.82 37.31 36.82 37.20 132,152 +0.54(+1.47%)
Jan 11, 2021 36.22 36.75 36.15 36.66 152,091 +0.21(+0.58%)
Jan 08, 2021 36.85 36.85 35.99 36.45 342,900 -0.15(-0.41%)
Jan 07, 2021 36.66 36.89 36.60 36.60 164,441 +0.33(+0.91%)
Jan 06, 2021 34.72 36.55 34.72 36.27 488,803 +2.08(+6.08%)
Jan 05, 2021 33.79 34.44 33.78 34.19 275,478 +0.34(+1.00%)
Jan 04, 2021 34.48 34.56 33.54 33.85 476,094 -0.43(-1.25%)
Dec 31, 2020 34.28 34.28 34.28 379,214 +0.28(+0.82%)
Dec 30, 2020 33.84 34.16 33.84 34.00 379,214 +0.27(+0.80%)
Dec 29, 2020 34.25 34.25 33.64 33.73 69,448 -0.33(-0.97%)
Dec 28, 2020 34.23 34.38 33.97 34.06 126,449 +0.09(+0.26%)
Dec 24, 2020 34.10 34.11 33.69 33.97 57,100 -0.29(-0.85%)
Dec 23, 2020 33.67 34.34 33.67 34.26 144,961 +0.76(+2.27%)
Dec 22, 2020 33.84 33.84 33.49 33.50 88,505 -0.24(-0.71%)
Dec 21, 2020 33.62 33.83 33.20 33.74 177,479 +0.18(+0.54%)
Dec 18, 2020 33.97 33.98 33.42 33.56 67,000 -0.37(-1.09%)
Dec 17, 2020 34.02 34.02 33.67 33.93 99,060 -0.05(-0.15%)
Dec 16, 2020 34.03 34.04 33.80 33.98 281,292 +0.07(+0.21%)
Dec 15, 2020 33.44 33.93 33.34 33.91 84,576 +0.72(+2.17%)
Dec 14, 2020 33.86 34.00 33.19 33.19 45,294 -0.22(-0.66%)
Dec 11, 2020 33.38 33.63 33.17 33.41 43,700 -0.29(-0.86%)
Dec 10, 2020 33.24 33.74 33.17 33.70 166,493 +0.22(+0.66%)
Dec 09, 2020 33.49 33.73 33.33 33.48 121,744 +0.14(+0.42%)
Dec 08, 2020 33.02 33.39 33.02 33.34 156,030 +0.04(+0.12%)
Dec 07, 2020 33.34 33.43 33.14 33.30 92,375 -0.31(-0.92%)
Dec 04, 2020 33.19 33.62 33.19 33.61 80,800 +0.67(+2.03%)
Dec 03, 2020 32.81 33.16 32.68 32.94 133,588 +0.19(+0.58%)
Dec 02, 2020 32.19 32.84 32.19 32.75 165,308 +0.39(+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.