Indicators

Financial Alphadex ETF FT (NY: FXO )

47.11 +0.04 (+0.08%)

Streaming Delayed Price Updated: 11:43 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	28.11	28.15	28.01	28.09	1,296,088	+0.04(+0.16%)
Sep 27, 2019	28.25	28.34	27.88	28.04	353,382	-0.11(-0.38%)
Sep 26, 2019	28.22	28.25	28.11	28.15	386,948	-0.12(-0.44%)
Sep 25, 2019	28.03	28.33	27.96	28.27	596,862	+0.24(+0.85%)
Sep 24, 2019	28.34	28.40	27.96	28.03	417,876	-0.22(-0.78%)
Sep 23, 2019	28.09	28.34	28.07	28.25	352,602	+0.05(+0.19%)
Sep 20, 2019	28.35	28.44	28.16	28.20	344,216	-0.14(-0.50%)
Sep 19, 2019	28.44	28.59	28.32	28.34	1,061,846	-0.05(-0.19%)
Sep 18, 2019	28.30	28.44	28.17	28.39	666,360	+0.06(+0.22%)
Sep 17, 2019	28.27	28.36	28.17	28.33	1,077,524	-0.01(-0.02%)
Sep 16, 2019	28.13	28.35	28.02	28.34	664,347	-0.02(-0.07%)
Sep 13, 2019	28.39	28.45	28.26	28.36	28,973,844	+0.07(+0.25%)
Sep 12, 2019	28.16	28.37	28.06	28.29	2,073,541	+0.08(+0.28%)
Sep 11, 2019	28.03	28.21	27.84	28.21	5,616,951	+0.18(+0.66%)
Sep 10, 2019	27.96	28.02	27.74	28.02	626,290	+0.05(+0.19%)
Sep 09, 2019	27.80	27.99	27.75	27.97	371,830	+0.28(+1.01%)
Sep 06, 2019	27.70	27.81	27.62	27.69	296,604	+0.03(+0.10%)
Sep 05, 2019	27.47	27.80	27.47	27.66	407,199	+0.47(+1.74%)
Sep 04, 2019	27.09	27.20	27.03	27.19	287,881	+0.28(+1.04%)

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.