Skip to main content

Financial Alphadex ETF FT (NY: FXO )

47.27 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 40.85 41.08 40.69 40.71 380,645 -0.40(-0.97%)
Apr 29, 2021 40.99 41.23 40.80 41.10 126,066 +0.44(+1.09%)
Apr 28, 2021 40.72 40.86 40.54 40.66 179,698 -0.01(-0.02%)
Apr 27, 2021 40.41 40.69 40.33 40.67 301,256 +0.36(+0.89%)
Apr 26, 2021 40.37 40.71 40.30 40.31 113,913 +0.11(+0.28%)
Apr 23, 2021 39.35 40.37 39.30 40.20 572,590 +0.86(+2.19%)
Apr 22, 2021 39.88 39.88 39.27 39.34 184,857 -0.54(-1.35%)
Apr 21, 2021 39.15 39.89 38.95 39.88 163,658 +0.68(+1.75%)
Apr 20, 2021 39.87 39.87 39.03 39.19 144,184 -0.79(-1.97%)
Apr 19, 2021 40.06 40.18 39.78 39.98 189,830 -0.07(-0.18%)
Apr 16, 2021 40.08 40.24 39.85 40.05 294,243 +0.27(+0.67%)
Apr 15, 2021 40.00 40.00 39.44 39.78 260,294 +0.00(+0.00%)
Apr 14, 2021 39.30 39.98 39.20 39.78 820,582 +0.50(+1.27%)
Apr 13, 2021 39.63 39.63 39.16 39.28 355,327 -0.46(-1.16%)
Apr 12, 2021 39.40 39.76 39.40 39.75 408,563 +0.37(+0.94%)
Apr 09, 2021 39.35 39.41 39.14 39.38 128,143 +0.28(+0.71%)
Apr 08, 2021 39.13 39.19 38.76 39.10 163,193 -0.06(-0.14%)
Apr 07, 2021 39.05 39.28 38.94 39.15 589,069 +0.11(+0.28%)
Apr 06, 2021 39.14 39.25 38.88 39.04 483,881 -0.07(-0.19%)
Apr 05, 2021 39.32 39.41 38.92 39.12 1,614,322 +0.21(+0.55%)
Apr 01, 2021 38.51 38.90 38.40 38.90 1,456,942 +0.43(+1.13%)
Mar 31, 2021 38.77 38.90 38.47 38.47 330,387 -0.34(-0.88%)
Mar 30, 2021 38.48 38.97 38.48 38.81 633,704 +0.48(+1.25%)
Mar 29, 2021 38.47 38.76 37.92 38.33 222,290 -0.53(-1.36%)
Mar 26, 2021 38.65 38.90 38.29 38.86 316,195 +0.60(+1.57%)
Mar 25, 2021 37.35 38.37 36.96 38.26 273,605 +0.83(+2.21%)
Mar 24, 2021 37.78 38.32 37.43 37.43 399,404 -0.08(-0.22%)
Mar 23, 2021 38.13 38.31 37.38 37.51 337,230 -0.84(-2.19%)
Mar 22, 2021 38.78 38.78 38.16 38.35 311,582 -0.54(-1.40%)
Mar 19, 2021 39.06 39.25 38.51 38.90 372,082 -0.37(-0.94%)
Mar 18, 2021 39.54 40.26 39.11 39.26 340,769 +0.01(+0.02%)
Mar 17, 2021 39.16 39.34 38.76 39.25 499,841 +0.31(+0.80%)
Mar 16, 2021 39.37 39.37 38.76 38.94 653,192 -0.53(-1.35%)
Mar 15, 2021 39.57 39.57 39.00 39.48 387,311 +0.06(+0.16%)
Mar 12, 2021 39.16 39.48 39.16 39.41 779,235 +0.52(+1.33%)
Mar 11, 2021 38.85 39.08 38.48 38.90 542,330 +0.12(+0.31%)
Mar 10, 2021 38.22 38.88 38.15 38.78 417,996 +0.71(+1.86%)
Mar 09, 2021 38.32 38.53 37.60 38.07 505,846 -0.34(-0.89%)
Mar 08, 2021 38.03 38.94 37.95 38.41 351,864 +0.72(+1.91%)
Mar 05, 2021 37.41 37.78 36.32 37.69 569,036 +0.88(+2.38%)
Mar 04, 2021 37.38 37.68 36.25 36.81 377,210 -0.56(-1.50%)
Mar 03, 2021 37.43 38.08 37.38 37.38 421,170 -0.06(-0.17%)
Mar 02, 2021 37.30 37.71 37.12 37.44 333,162 +0.19(+0.52%)
Mar 01, 2021 36.78 37.54 36.78 37.25 215,183 +1.11(+3.08%)
Feb 26, 2021 36.56 36.68 35.81 36.13 211,719 -0.41(-1.13%)
Feb 25, 2021 37.68 37.73 36.47 36.55 341,177 -0.92(-2.46%)
Feb 24, 2021 36.83 37.56 36.79 37.47 202,997 +0.76(+2.08%)
Feb 23, 2021 36.53 36.75 36.10 36.70 383,728 +0.28(+0.76%)
Feb 22, 2021 35.89 36.62 35.89 36.43 191,601 +0.47(+1.31%)
Feb 19, 2021 35.55 36.01 35.55 35.96 157,866 +0.62(+1.75%)
Feb 18, 2021 35.40 35.58 35.10 35.34 107,666 -0.31(-0.88%)
Feb 17, 2021 35.60 35.81 35.42 35.65 148,938 -0.04(-0.10%)
Feb 16, 2021 35.48 35.76 35.40 35.69 242,771 +0.53(+1.52%)
Feb 12, 2021 34.93 35.33 34.93 35.16 136,803 +0.21(+0.61%)
Feb 11, 2021 35.06 35.18 34.63 34.94 80,021 -0.01(-0.03%)
Feb 10, 2021 34.98 35.18 34.72 34.95 222,068 +0.11(+0.32%)
Feb 09, 2021 34.60 34.94 34.50 34.84 365,767 +0.19(+0.56%)
Feb 08, 2021 34.37 34.65 34.33 34.65 158,902 +0.44(+1.29%)
Feb 05, 2021 34.30 34.41 34.05 34.21 499,874 +0.05(+0.13%)
Feb 04, 2021 33.58 34.24 33.58 34.16 324,183 +0.71(+2.12%)
Feb 03, 2021 33.25 33.47 33.16 33.45 88,948 +0.19(+0.58%)
Feb 02, 2021 33.08 33.41 33.03 33.26 234,750 +0.53(+1.63%)
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.