Skip to main content

Financial Alphadex ETF FT (NY: FXO )

50.97 +0.06 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 41.98 41.98 41.44 41.89 879,433 +0.05(+0.11%)
May 27, 2021 41.61 41.88 41.52 41.85 230,285 +0.56(+1.36%)
May 26, 2021 41.05 41.37 40.91 41.29 302,828 +0.36(+0.88%)
May 25, 2021 41.66 41.94 40.89 40.93 198,146 -0.64(-1.55%)
May 24, 2021 41.76 41.76 41.41 41.57 507,580 -0.01(-0.02%)
May 21, 2021 41.49 41.90 41.40 41.58 115,654 +0.29(+0.71%)
May 20, 2021 41.35 41.51 41.04 41.29 133,828 -0.03(-0.07%)
May 19, 2021 40.91 41.33 40.47 41.32 219,853 -0.15(-0.35%)
May 18, 2021 41.96 42.04 41.45 41.46 156,910 -0.52(-1.25%)
May 17, 2021 41.84 42.03 41.55 41.99 169,784 +0.03(+0.07%)
May 14, 2021 41.52 42.06 41.44 41.96 223,565 +0.64(+1.56%)
May 13, 2021 40.26 41.51 40.26 41.32 268,261 +0.97(+2.42%)
May 12, 2021 41.32 41.55 40.28 40.34 627,751 -0.78(-1.90%)
May 11, 2021 41.33 41.70 40.99 41.12 362,874 -0.64(-1.54%)
May 10, 2021 42.23 42.46 41.77 41.77 578,134 -0.24(-0.57%)
May 07, 2021 41.44 42.01 41.22 42.00 196,845 +0.18(+0.44%)
May 06, 2021 41.53 41.83 41.16 41.82 266,048 +0.44(+1.07%)
May 05, 2021 41.25 41.54 40.86 41.38 568,715 +0.34(+0.83%)
May 04, 2021 40.63 41.10 40.40 41.04 604,594 +0.25(+0.61%)
May 03, 2021 40.87 41.09 40.52 40.79 555,115 +0.33(+0.82%)
Apr 30, 2021 40.60 40.83 40.44 40.46 382,965 -0.40(-0.97%)
Apr 29, 2021 40.75 40.98 40.55 40.86 126,834 +0.44(+1.09%)
Apr 28, 2021 40.47 40.62 40.30 40.41 180,793 -0.01(-0.02%)
Apr 27, 2021 40.17 40.44 40.09 40.42 303,092 +0.36(+0.89%)
Apr 26, 2021 40.12 40.46 40.06 40.07 114,607 +0.11(+0.28%)
Apr 23, 2021 39.11 40.12 39.06 39.96 576,080 +0.85(+2.19%)
Apr 22, 2021 39.64 39.64 39.04 39.10 185,984 -0.53(-1.35%)
Apr 21, 2021 38.92 39.65 38.71 39.63 164,655 +0.68(+1.75%)
Apr 20, 2021 39.62 39.62 38.80 38.95 145,063 -0.78(-1.97%)
Apr 19, 2021 39.82 39.94 39.54 39.73 190,987 -0.07(-0.18%)
Apr 16, 2021 39.84 39.99 39.61 39.81 296,036 +0.27(+0.67%)
Apr 15, 2021 39.75 39.75 39.20 39.54 261,880 +0.00(+0.00%)
Apr 14, 2021 39.06 39.73 38.96 39.54 825,583 +0.50(+1.27%)
Apr 13, 2021 39.39 39.39 38.93 39.05 357,492 -0.46(-1.16%)
Apr 12, 2021 39.16 39.52 39.16 39.50 411,053 +0.37(+0.94%)
Apr 09, 2021 39.11 39.17 38.91 39.14 128,924 +0.28(+0.71%)
Apr 08, 2021 38.89 38.95 38.52 38.86 164,187 -0.06(-0.14%)
Apr 07, 2021 38.82 39.05 38.71 38.92 592,659 +0.11(+0.28%)
Apr 06, 2021 38.90 39.01 38.64 38.81 486,830 -0.07(-0.19%)
Apr 05, 2021 39.08 39.17 38.69 38.88 1,624,160 +0.21(+0.55%)
Apr 01, 2021 38.27 38.67 38.16 38.67 1,465,821 +0.43(+1.13%)
Mar 31, 2021 38.54 38.67 38.24 38.24 332,400 -0.34(-0.88%)
Mar 30, 2021 38.25 38.73 38.25 38.58 637,566 +0.48(+1.25%)
Mar 29, 2021 38.24 38.52 37.69 38.10 223,645 -0.52(-1.36%)
Mar 26, 2021 38.41 38.67 38.06 38.62 318,122 +0.60(+1.57%)
Mar 25, 2021 37.12 38.13 36.74 38.02 275,272 +0.82(+2.21%)
Mar 24, 2021 37.55 38.09 37.20 37.20 401,836 -0.08(-0.22%)
Mar 23, 2021 37.90 38.08 37.16 37.29 339,284 -0.83(-2.19%)
Mar 22, 2021 38.54 38.54 37.93 38.12 313,479 -0.54(-1.40%)
Mar 19, 2021 38.82 39.02 38.28 38.66 374,348 -0.37(-0.94%)
Mar 18, 2021 39.30 40.01 38.87 39.03 342,844 +0.01(+0.02%)
Mar 17, 2021 38.93 39.10 38.52 39.02 502,885 +0.31(+0.80%)
Mar 16, 2021 39.14 39.14 38.52 38.71 657,170 -0.53(-1.35%)
Mar 15, 2021 39.33 39.33 38.76 39.24 389,669 +0.06(+0.16%)
Mar 12, 2021 38.93 39.25 38.93 39.17 783,980 +0.51(+1.33%)
Mar 11, 2021 38.61 38.84 38.25 38.66 545,632 +0.12(+0.31%)
Mar 10, 2021 37.99 38.64 37.92 38.54 420,541 +0.70(+1.86%)
Mar 09, 2021 38.09 38.29 37.37 37.84 508,926 -0.34(-0.89%)
Mar 08, 2021 37.80 38.70 37.72 38.17 354,006 +0.71(+1.91%)
Mar 05, 2021 37.19 37.55 36.10 37.46 572,501 +0.87(+2.38%)
Mar 04, 2021 37.15 37.45 36.03 36.59 379,507 -0.56(-1.50%)
Mar 03, 2021 37.20 37.85 37.15 37.15 423,734 -0.06(-0.17%)
Mar 02, 2021 37.08 37.48 36.89 37.21 335,191 +0.19(+0.52%)
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.