Indicators

Financial Alphadex ETF FT (NY: FXO )

45.49 +0.64 (+1.43%)

Official Closing Price Updated: 8:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	23.56	23.64	23.27	23.59	731,342	+0.15(+0.63%)
Dec 28, 2018	23.51	23.72	23.35	23.44	1,095,067	+0.03(+0.11%)
Dec 27, 2018	22.95	23.43	22.68	23.42	640,919	+0.13(+0.56%)
Dec 26, 2018	22.33	23.29	22.12	23.29	607,255	+1.02(+4.59%)
Dec 24, 2018	22.61	22.73	22.26	22.26	389,255	-0.50(-2.19%)
Dec 21, 2018	23.21	23.53	22.73	22.76	989,739	-0.36(-1.55%)
Dec 20, 2018	23.30	23.50	22.93	23.12	895,422	-0.31(-1.34%)
Dec 19, 2018	23.77	24.08	23.34	23.43	309,178	-0.33(-1.40%)
Dec 18, 2018	23.87	24.14	23.65	23.77	281,195	-0.04(-0.15%)
Dec 17, 2018	24.22	24.36	23.69	23.80	711,129	-0.48(-1.99%)
Dec 14, 2018	24.34	24.59	24.23	24.29	498,156	-0.26(-1.06%)
Dec 13, 2018	24.80	24.81	24.48	24.55	259,077	-0.21(-0.84%)
Dec 12, 2018	24.92	25.05	24.75	24.75	430,387	+0.10(+0.42%)
Dec 11, 2018	25.08	25.15	24.58	24.65	330,494	-0.17(-0.70%)
Dec 10, 2018	25.02	25.04	24.49	24.82	712,905	-0.24(-0.97%)
Dec 07, 2018	25.44	25.66	24.93	25.06	457,414	-0.41(-1.59%)
Dec 06, 2018	25.08	25.47	24.75	25.47	488,643	+0.03(+0.10%)
Dec 04, 2018	26.33	26.37	25.43	25.44	628,250	-1.02(-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.