Indicators

Financial Alphadex ETF FT (NY: FXO )

46.85 +0.16 (+0.34%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	27.60	27.80	27.54	27.79	276,899	+0.38(+1.38%)
Jun 27, 2019	27.17	27.43	27.15	27.41	176,157	+0.29(+1.07%)
Jun 26, 2019	27.28	27.31	27.11	27.12	120,169	-0.05(-0.19%)
Jun 25, 2019	27.39	27.39	27.16	27.17	87,492	-0.21(-0.77%)
Jun 24, 2019	27.59	27.69	27.38	27.38	301,198	-0.19(-0.70%)
Jun 21, 2019	27.67	27.77	27.58	27.58	171,082	-0.15(-0.54%)
Jun 20, 2019	27.73	27.77	27.49	27.73	149,736	+0.16(+0.57%)
Jun 19, 2019	27.59	27.69	27.52	27.57	87,508	+0.03(+0.10%)
Jun 18, 2019	27.37	27.72	27.37	27.54	190,333	+0.24(+0.87%)
Jun 17, 2019	27.47	27.57	27.30	27.30	103,436	-0.18(-0.64%)
Jun 14, 2019	27.47	27.53	27.29	27.48	189,535	+0.05(+0.19%)
Jun 13, 2019	27.43	27.51	27.36	27.43	94,706	+0.08(+0.29%)
Jun 12, 2019	27.46	27.48	27.26	27.35	144,513	-0.12(-0.45%)
Jun 11, 2019	27.60	27.69	27.38	27.47	67,227	+0.03(+0.10%)
Jun 10, 2019	27.46	27.61	27.44	27.44	105,779	+0.12(+0.45%)
Jun 07, 2019	27.32	27.44	27.30	27.32	415,135	+0.02(+0.06%)
Jun 06, 2019	27.23	27.37	27.07	27.30	76,285	+0.12(+0.45%)
Jun 05, 2019	27.13	27.23	26.89	27.18	246,566	+0.13(+0.49%)
Jun 04, 2019	26.67	27.06	26.64	27.05	199,493	+0.65(+2.45%)

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.