Indicators

Financial Alphadex ETF FT (NY: FXO )

44.83 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	23.64	23.64	23.36	23.38	306,765	-0.27(-1.14%)
Apr 27, 2017	23.68	23.74	23.58	23.65	128,217	+0.01(+0.04%)
Apr 26, 2017	23.55	23.77	23.54	23.64	569,833	+0.07(+0.29%)
Apr 25, 2017	23.57	23.63	23.55	23.58	375,892	+0.13(+0.57%)
Apr 24, 2017	23.54	23.56	23.40	23.44	423,426	+0.24(+1.05%)
Apr 21, 2017	23.29	23.34	23.17	23.20	273,595	-0.12(-0.51%)
Apr 20, 2017	23.16	23.33	23.06	23.32	496,299	+0.28(+1.21%)
Apr 19, 2017	23.10	23.17	22.99	23.04	326,172	+0.03(+0.11%)
Apr 18, 2017	22.96	23.06	22.87	23.01	944,554	-0.05(-0.22%)
Apr 17, 2017	22.80	23.08	22.78	23.06	342,697	+0.31(+1.37%)
Apr 13, 2017	22.91	23.01	22.75	22.75	385,954	-0.22(-0.95%)
Apr 12, 2017	23.08	23.10	22.92	22.97	795,185	-0.12(-0.51%)
Apr 11, 2017	23.01	23.10	22.85	23.09	849,900	+0.00(+0.00%)
Apr 10, 2017	23.06	23.21	23.00	23.09	528,535	+0.03(+0.13%)
Apr 07, 2017	23.00	23.17	22.97	23.06	336,270	-0.05(-0.24%)
Apr 06, 2017	22.98	23.15	22.87	23.11	316,157	+0.14(+0.62%)
Apr 05, 2017	23.33	23.33	22.95	22.97	866,986	-0.21(-0.91%)
Apr 04, 2017	23.16	23.24	23.12	23.18	923,930	+0.02(+0.07%)

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.