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 (%)
Jun 30, 2021 40.36 40.61 40.32 40.56 155,336 +0.11(+0.28%)
Jun 29, 2021 40.75 40.87 40.32 40.45 212,390 -0.05(-0.11%)
Jun 28, 2021 41.16 41.16 40.34 40.50 137,873 -0.66(-1.60%)
Jun 25, 2021 40.70 41.25 40.51 41.16 208,554 +0.67(+1.65%)
Jun 24, 2021 40.16 40.56 39.94 40.49 233,526 +0.49(+1.24%)
Jun 23, 2021 40.00 40.23 39.93 40.00 141,097 +0.08(+0.21%)
Jun 22, 2021 39.98 40.09 39.58 39.91 159,560 -0.10(-0.25%)
Jun 21, 2021 39.14 40.01 39.14 40.01 235,909 +1.17(+3.00%)
Jun 18, 2021 39.46 39.56 38.83 38.85 386,102 -1.10(-2.75%)
Jun 17, 2021 41.52 41.52 39.82 39.95 382,336 -1.46(-3.53%)
Jun 16, 2021 41.29 41.61 40.93 41.41 386,716 +0.01(+0.02%)
Jun 15, 2021 41.08 41.63 40.91 41.40 176,132 +0.37(+0.90%)
Jun 14, 2021 41.52 41.59 40.91 41.03 367,649 -0.52(-1.25%)
Jun 11, 2021 41.44 41.59 41.40 41.55 210,857 +0.26(+0.63%)
Jun 10, 2021 42.09 42.09 41.29 41.29 116,370 -0.43(-1.02%)
Jun 09, 2021 42.14 42.14 41.72 41.72 345,062 -0.48(-1.14%)
Jun 08, 2021 41.98 42.30 41.58 42.20 254,132 +0.12(+0.29%)
Jun 07, 2021 42.33 42.38 42.01 42.08 437,183 -0.21(-0.50%)
Jun 04, 2021 42.38 42.38 41.89 42.29 287,500 +0.01(+0.02%)
Jun 03, 2021 42.13 42.45 41.94 42.28 152,496 +0.00(+0.00%)
Jun 02, 2021 42.56 42.56 42.18 42.28 454,232 -0.15(-0.35%)
Jun 01, 2021 42.52 42.62 42.27 42.43 507,783 +0.28(+0.66%)
May 28, 2021 42.23 42.23 41.69 42.15 874,105 +0.05(+0.11%)
May 27, 2021 41.86 42.13 41.77 42.10 228,890 +0.56(+1.36%)
May 26, 2021 41.30 41.62 41.16 41.54 300,994 +0.36(+0.88%)
May 25, 2021 41.92 42.20 41.14 41.18 196,946 -0.65(-1.55%)
May 24, 2021 42.01 42.01 41.66 41.83 504,505 -0.01(-0.02%)
May 21, 2021 41.74 42.16 41.65 41.84 114,953 +0.30(+0.71%)
May 20, 2021 41.60 41.76 41.29 41.54 133,018 -0.03(-0.07%)
May 19, 2021 41.16 41.59 40.72 41.57 218,521 -0.15(-0.35%)
May 18, 2021 42.21 42.30 41.71 41.72 155,959 -0.53(-1.25%)
May 17, 2021 42.09 42.29 41.80 42.24 168,755 +0.03(+0.07%)
May 14, 2021 41.77 42.32 41.70 42.21 222,211 +0.65(+1.56%)
May 13, 2021 40.50 41.76 40.50 41.57 266,636 +0.98(+2.42%)
May 12, 2021 41.57 41.80 40.52 40.59 623,948 -0.79(-1.90%)
May 11, 2021 41.59 41.96 41.24 41.37 360,676 -0.65(-1.54%)
May 10, 2021 42.48 42.72 42.02 42.02 574,632 -0.24(-0.57%)
May 07, 2021 41.69 42.27 41.47 42.26 195,652 +0.18(+0.44%)
May 06, 2021 41.78 42.09 41.41 42.08 264,437 +0.44(+1.07%)
May 05, 2021 41.50 41.79 41.10 41.63 565,270 +0.34(+0.83%)
May 04, 2021 40.87 41.35 40.64 41.29 600,932 +0.25(+0.61%)
May 03, 2021 41.11 41.35 40.76 41.04 551,753 +0.33(+0.82%)
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%)
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.