Indicators

Financial Alphadex ETF FT (NY: FXO )

51.74 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	23.41	23.50	23.13	23.45	735,793	+0.15(+0.63%)
Dec 28, 2018	23.37	23.58	23.21	23.30	1,101,731	+0.03(+0.11%)
Dec 27, 2018	22.82	23.28	22.54	23.28	644,820	+0.13(+0.56%)
Dec 26, 2018	22.20	23.15	21.99	23.15	610,951	+1.02(+4.59%)
Dec 24, 2018	22.47	22.59	22.12	22.13	391,624	-0.49(-2.19%)
Dec 21, 2018	23.07	23.39	22.59	22.62	995,762	-0.36(-1.55%)
Dec 20, 2018	23.15	23.35	22.79	22.98	900,872	-0.31(-1.34%)
Dec 19, 2018	23.62	23.94	23.20	23.29	311,060	-0.33(-1.40%)
Dec 18, 2018	23.73	23.99	23.51	23.62	282,907	-0.04(-0.15%)
Dec 17, 2018	24.07	24.22	23.55	23.66	715,460	-0.48(-1.99%)
Dec 14, 2018	24.19	24.44	24.09	24.14	501,190	-0.26(-1.06%)
Dec 13, 2018	24.65	24.66	24.33	24.40	260,654	-0.21(-0.84%)
Dec 12, 2018	24.77	24.90	24.60	24.60	433,008	+0.10(+0.42%)
Dec 11, 2018	24.93	25.00	24.43	24.50	332,507	-0.17(-0.70%)
Dec 10, 2018	24.87	24.89	24.34	24.67	717,246	-0.24(-0.96%)
Dec 07, 2018	25.28	25.51	24.78	24.91	460,200	-0.40(-1.59%)
Dec 06, 2018	24.93	25.32	24.60	25.32	491,619	+0.03(+0.10%)
Dec 04, 2018	26.17	26.21	25.27	25.29	632,077	-1.01(-3.85%)

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.