Skip to main content

Financial Alphadex ETF FT (NY: FXO )

47.48 +0.21 (+0.45%)
Streaming Delayed Price Updated: 10:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 40.36 40.79 40.18 40.29 152,249 -0.23(-0.57%)
Jul 29, 2021 40.23 40.71 40.13 40.53 113,354 +0.59(+1.49%)
Jul 28, 2021 40.05 40.22 39.51 39.93 166,019 -0.04(-0.09%)
Jul 27, 2021 39.77 40.09 39.51 39.97 90,680 -0.07(-0.19%)
Jul 26, 2021 39.77 40.18 39.77 40.04 157,178 +0.20(+0.49%)
Jul 23, 2021 40.00 40.13 39.71 39.85 155,485 +0.18(+0.44%)
Jul 22, 2021 40.09 40.09 39.48 39.67 130,613 -0.42(-1.04%)
Jul 21, 2021 39.77 40.36 39.67 40.09 163,325 +0.63(+1.60%)
Jul 20, 2021 38.49 39.84 38.41 39.46 227,210 +0.98(+2.56%)
Jul 19, 2021 38.82 38.91 38.20 38.47 451,012 -1.11(-2.82%)
Jul 16, 2021 40.26 40.26 39.53 39.59 283,999 -0.53(-1.32%)
Jul 15, 2021 39.58 40.29 39.48 40.12 288,941 +0.20(+0.51%)
Jul 14, 2021 40.17 40.60 39.73 39.91 161,727 -0.20(-0.51%)
Jul 13, 2021 40.80 40.80 40.11 40.12 162,086 -0.73(-1.80%)
Jul 12, 2021 40.32 40.91 40.09 40.85 354,618 +0.37(+0.92%)
Jul 09, 2021 39.84 40.49 39.84 40.48 141,827 +1.16(+2.95%)
Jul 08, 2021 39.51 39.82 39.14 39.32 187,589 -0.93(-2.31%)
Jul 07, 2021 40.01 40.35 39.86 40.25 180,989 +0.03(+0.07%)
Jul 06, 2021 40.94 40.94 39.92 40.22 667,970 -0.67(-1.64%)
Jul 02, 2021 41.09 41.09 40.76 40.89 562,417 -0.12(-0.29%)
Jul 01, 2021 40.69 41.08 40.57 41.01 1,369,588 +0.45(+1.10%)
Jun 30, 2021 40.36 40.61 40.32 40.56 155,336 +0.11(+0.28%)
Jun 29, 2021 40.75 40.87 40.32 40.45 212,390 -0.05(-0.11%)
Jun 28, 2021 41.16 41.16 40.34 40.50 137,873 -0.66(-1.60%)
Jun 25, 2021 40.70 41.25 40.51 41.16 208,554 +0.67(+1.65%)
Jun 24, 2021 40.16 40.56 39.94 40.49 233,526 +0.49(+1.24%)
Jun 23, 2021 40.00 40.23 39.93 40.00 141,097 +0.08(+0.21%)
Jun 22, 2021 39.98 40.09 39.58 39.91 159,560 -0.10(-0.25%)
Jun 21, 2021 39.14 40.01 39.14 40.01 235,909 +1.17(+3.00%)
Jun 18, 2021 39.46 39.56 38.83 38.85 386,102 -1.10(-2.75%)
Jun 17, 2021 41.52 41.52 39.82 39.95 382,336 -1.46(-3.53%)
Jun 16, 2021 41.29 41.61 40.93 41.41 386,716 +0.01(+0.02%)
Jun 15, 2021 41.08 41.63 40.91 41.40 176,132 +0.37(+0.90%)
Jun 14, 2021 41.52 41.59 40.91 41.03 367,649 -0.52(-1.25%)
Jun 11, 2021 41.44 41.59 41.40 41.55 210,857 +0.26(+0.63%)
Jun 10, 2021 42.09 42.09 41.29 41.29 116,370 -0.43(-1.02%)
Jun 09, 2021 42.14 42.14 41.72 41.72 345,062 -0.48(-1.14%)
Jun 08, 2021 41.98 42.30 41.58 42.20 254,132 +0.12(+0.29%)
Jun 07, 2021 42.33 42.38 42.01 42.08 437,183 -0.21(-0.50%)
Jun 04, 2021 42.38 42.38 41.89 42.29 287,500 +0.01(+0.02%)
Jun 03, 2021 42.13 42.45 41.94 42.28 152,496 +0.00(+0.00%)
Jun 02, 2021 42.56 42.56 42.18 42.28 454,232 -0.15(-0.35%)
Jun 01, 2021 42.52 42.62 42.27 42.43 507,783 +0.28(+0.66%)
May 28, 2021 42.23 42.23 41.69 42.15 874,105 +0.05(+0.11%)
May 27, 2021 41.86 42.13 41.77 42.10 228,890 +0.56(+1.36%)
May 26, 2021 41.30 41.62 41.16 41.54 300,994 +0.36(+0.88%)
May 25, 2021 41.92 42.20 41.14 41.18 196,946 -0.65(-1.55%)
May 24, 2021 42.01 42.01 41.66 41.83 504,505 -0.01(-0.02%)
May 21, 2021 41.74 42.16 41.65 41.84 114,953 +0.30(+0.71%)
May 20, 2021 41.60 41.76 41.29 41.54 133,018 -0.03(-0.07%)
May 19, 2021 41.16 41.59 40.72 41.57 218,521 -0.15(-0.35%)
May 18, 2021 42.21 42.30 41.71 41.72 155,959 -0.53(-1.25%)
May 17, 2021 42.09 42.29 41.80 42.24 168,755 +0.03(+0.07%)
May 14, 2021 41.77 42.32 41.70 42.21 222,211 +0.65(+1.56%)
May 13, 2021 40.50 41.76 40.50 41.57 266,636 +0.98(+2.42%)
May 12, 2021 41.57 41.80 40.52 40.59 623,948 -0.79(-1.90%)
May 11, 2021 41.59 41.96 41.24 41.37 360,676 -0.65(-1.54%)
May 10, 2021 42.48 42.72 42.02 42.02 574,632 -0.24(-0.57%)
May 07, 2021 41.69 42.27 41.47 42.26 195,652 +0.18(+0.44%)
May 06, 2021 41.78 42.09 41.41 42.08 264,437 +0.44(+1.07%)
May 05, 2021 41.50 41.79 41.10 41.63 565,270 +0.34(+0.83%)
May 04, 2021 40.87 41.35 40.64 41.29 600,932 +0.25(+0.61%)
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.