Skip to main content

Financial Alphadex ETF FT (NY: FXO )

51.04 +0.13 (+0.26%)
Streaming Delayed Price Updated: 3:56 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 40.12 40.54 39.94 40.05 153,175 -0.23(-0.57%)
Jul 29, 2021 39.99 40.47 39.88 40.28 114,044 +0.59(+1.49%)
Jul 28, 2021 39.81 39.98 39.27 39.69 167,029 -0.04(-0.09%)
Jul 27, 2021 39.52 39.85 39.27 39.73 91,231 -0.07(-0.19%)
Jul 26, 2021 39.52 39.94 39.52 39.80 158,134 +0.19(+0.49%)
Jul 23, 2021 39.76 39.88 39.47 39.61 156,431 +0.18(+0.44%)
Jul 22, 2021 39.85 39.85 39.24 39.43 131,407 -0.42(-1.04%)
Jul 21, 2021 39.52 40.12 39.43 39.85 164,319 +0.63(+1.60%)
Jul 20, 2021 38.26 39.60 38.18 39.22 228,592 +0.98(+2.56%)
Jul 19, 2021 38.58 38.68 37.97 38.24 453,755 -1.11(-2.82%)
Jul 16, 2021 40.01 40.01 39.29 39.35 285,726 -0.53(-1.32%)
Jul 15, 2021 39.34 40.05 39.24 39.88 290,699 +0.20(+0.51%)
Jul 14, 2021 39.93 40.35 39.49 39.67 162,710 -0.20(-0.51%)
Jul 13, 2021 40.55 40.55 39.87 39.88 163,072 -0.73(-1.80%)
Jul 12, 2021 40.08 40.66 39.85 40.61 356,775 +0.37(+0.92%)
Jul 09, 2021 39.60 40.24 39.60 40.24 142,690 +1.15(+2.95%)
Jul 08, 2021 39.27 39.58 38.91 39.08 188,730 -0.92(-2.31%)
Jul 07, 2021 39.76 40.11 39.62 40.01 182,090 +0.03(+0.07%)
Jul 06, 2021 40.69 40.69 39.68 39.98 672,033 -0.66(-1.64%)
Jul 02, 2021 40.85 40.85 40.51 40.64 565,838 -0.12(-0.29%)
Jul 01, 2021 40.45 40.84 40.32 40.76 1,377,919 +0.44(+1.10%)
Jun 30, 2021 40.12 40.37 40.08 40.32 156,281 +0.11(+0.28%)
Jun 29, 2021 40.50 40.62 40.08 40.21 213,682 -0.05(-0.11%)
Jun 28, 2021 40.91 40.91 40.10 40.25 138,712 -0.66(-1.60%)
Jun 25, 2021 40.46 41.00 40.26 40.91 209,823 +0.66(+1.65%)
Jun 24, 2021 39.92 40.32 39.70 40.24 234,947 +0.49(+1.24%)
Jun 23, 2021 39.76 39.98 39.69 39.75 141,957 +0.08(+0.21%)
Jun 22, 2021 39.73 39.85 39.34 39.67 160,533 -0.10(-0.25%)
Jun 21, 2021 38.91 39.77 38.91 39.77 237,347 +1.16(+3.00%)
Jun 18, 2021 39.22 39.32 38.59 38.61 388,455 -1.09(-2.75%)
Jun 17, 2021 41.27 41.27 39.58 39.71 384,666 -1.45(-3.53%)
Jun 16, 2021 41.04 41.36 40.68 41.16 389,073 +0.01(+0.02%)
Jun 15, 2021 40.83 41.38 40.66 41.15 177,206 +0.37(+0.90%)
Jun 14, 2021 41.27 41.34 40.66 40.78 369,890 -0.51(-1.25%)
Jun 11, 2021 41.19 41.34 41.15 41.30 212,142 +0.26(+0.63%)
Jun 10, 2021 41.83 41.83 41.04 41.04 117,079 -0.42(-1.02%)
Jun 09, 2021 41.89 41.89 41.46 41.46 347,165 -0.48(-1.14%)
Jun 08, 2021 41.73 42.04 41.32 41.94 255,681 +0.12(+0.29%)
Jun 07, 2021 42.08 42.12 41.76 41.82 439,847 -0.21(-0.50%)
Jun 04, 2021 42.12 42.12 41.64 42.03 289,253 +0.01(+0.02%)
Jun 03, 2021 41.88 42.19 41.68 42.02 153,425 +0.00(+0.00%)
Jun 02, 2021 42.30 42.30 41.92 42.02 457,000 -0.15(-0.35%)
Jun 01, 2021 42.26 42.36 42.01 42.17 510,878 +0.28(+0.66%)
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%)
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.