Indicators

Financial Alphadex ETF FT (NY: FXO )

45.35 -0.19 (-0.42%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	29.78	29.81	28.93	28.96	121,037	-0.92(-3.09%)
Nov 27, 2020	30.15	30.15	29.77	29.88	60,965	-0.28(-0.92%)
Nov 25, 2020	30.34	30.34	29.86	30.16	105,541	-0.35(-1.14%)
Nov 24, 2020	29.91	30.53	29.90	30.51	208,946	+1.10(+3.73%)
Nov 23, 2020	29.14	29.48	29.08	29.41	92,554	+0.59(+2.03%)
Nov 20, 2020	28.87	28.92	28.61	28.82	453,743	-0.17(-0.60%)
Nov 19, 2020	28.84	29.03	28.62	29.00	73,797	+0.06(+0.22%)
Nov 18, 2020	29.46	29.69	28.93	28.93	313,496	-0.35(-1.19%)
Nov 17, 2020	28.94	29.36	28.66	29.28	291,703	-0.08(-0.28%)
Nov 16, 2020	29.27	29.47	28.99	29.36	498,630	+0.89(+3.12%)
Nov 13, 2020	28.03	28.57	28.03	28.47	129,578	+0.71(+2.57%)
Nov 12, 2020	28.01	28.10	27.49	27.76	58,794	-0.58(-2.03%)
Nov 11, 2020	29.01	29.01	28.13	28.34	136,278	-0.41(-1.43%)
Nov 10, 2020	28.55	28.92	28.40	28.75	237,060	+0.26(+0.90%)
Nov 09, 2020	27.60	29.01	27.60	28.49	142,357	+2.78(+10.82%)
Nov 06, 2020	26.32	26.36	25.67	25.71	97,238	-0.45(-1.71%)
Nov 05, 2020	25.56	26.30	25.56	26.16	75,040	+0.79(+3.09%)
Nov 04, 2020	25.78	25.92	25.15	25.37	168,078	-0.92(-3.51%)
Nov 03, 2020	25.99	26.43	25.99	26.30	90,173	+0.68(+2.64%)

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.