Indicators

Financial Alphadex ETF FT (NY: FXO )

47.12 +0.05 (+0.11%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	38.72	39.50	38.72	39.33	125,361	+0.60(+1.54%)
Jul 28, 2022	38.54	38.73	37.87	38.73	87,053	+0.17(+0.44%)
Jul 27, 2022	38.08	38.75	37.99	38.56	94,209	+0.69(+1.83%)
Jul 26, 2022	38.25	38.38	37.79	37.87	70,457	-0.71(-1.84%)
Jul 25, 2022	38.49	38.71	38.23	38.58	90,188	+0.28(+0.74%)
Jul 22, 2022	38.62	38.85	38.04	38.29	125,788	-0.24(-0.61%)
Jul 21, 2022	38.29	38.56	37.90	38.53	77,398	+0.08(+0.20%)
Jul 20, 2022	37.97	38.51	37.90	38.45	153,576	+0.37(+0.97%)
Jul 19, 2022	37.35	38.14	37.35	38.08	64,969	+1.23(+3.34%)
Jul 18, 2022	37.29	37.62	36.72	36.85	64,555	-0.02(-0.05%)
Jul 15, 2022	36.37	37.05	36.11	36.87	216,972	+1.05(+2.94%)
Jul 14, 2022	35.86	35.94	35.49	35.82	164,028	-0.75(-2.05%)
Jul 13, 2022	36.53	36.74	36.08	36.57	233,987	-0.40(-1.08%)
Jul 12, 2022	36.82	37.57	36.82	36.97	126,824	-0.04(-0.10%)
Jul 11, 2022	37.08	37.26	36.90	37.00	109,945	-0.38(-1.01%)
Jul 08, 2022	37.56	37.75	37.21	37.38	153,964	-0.22(-0.58%)
Jul 07, 2022	37.32	37.72	37.32	37.60	152,990	+0.62(+1.67%)
Jul 06, 2022	37.17	37.25	36.62	36.99	261,704	-0.27(-0.74%)
Jul 05, 2022	36.75	37.26	36.27	37.26	165,885	-0.09(-0.23%)

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.