Indicators

Financial Alphadex ETF FT (NY: FXO )

45.45 +0.11 (+0.24%)

Streaming Delayed Price Updated: 10:23 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	40.39	40.63	39.10	39.15	345,566	-1.46(-3.60%)
Apr 28, 2022	40.50	40.74	39.68	40.61	165,284	+0.52(+1.29%)
Apr 27, 2022	40.06	40.44	39.87	40.10	219,914	+0.08(+0.19%)
Apr 26, 2022	40.85	41.05	40.02	40.02	251,771	-1.29(-3.13%)
Apr 25, 2022	40.92	41.36	40.16	41.31	296,874	+0.14(+0.34%)
Apr 22, 2022	42.27	42.27	41.13	41.17	494,193	-1.18(-2.78%)
Apr 21, 2022	43.55	43.78	42.27	42.35	435,888	-0.91(-2.09%)
Apr 20, 2022	43.07	43.42	43.00	43.26	228,798	+0.44(+1.04%)
Apr 19, 2022	42.19	42.91	42.19	42.81	172,603	+0.78(+1.86%)
Apr 18, 2022	41.67	42.21	41.65	42.03	116,426	+0.16(+0.38%)
Apr 14, 2022	42.07	42.37	41.83	41.87	182,240	-0.27(-0.65%)
Apr 13, 2022	41.49	42.15	41.48	42.14	191,830	+0.43(+1.04%)
Apr 12, 2022	42.21	42.51	41.55	41.71	138,200	-0.32(-0.76%)
Apr 11, 2022	42.06	42.72	42.00	42.03	92,043	-0.15(-0.36%)
Apr 08, 2022	41.94	42.45	41.80	42.18	216,854	+0.32(+0.77%)
Apr 07, 2022	42.17	42.17	41.28	41.86	175,068	-0.30(-0.72%)
Apr 06, 2022	42.40	42.50	42.05	42.16	685,235	-0.52(-1.22%)
Apr 05, 2022	43.05	43.21	42.59	42.68	384,382	-0.36(-0.83%)
Apr 04, 2022	43.35	43.38	42.87	43.04	364,488	-0.34(-0.78%)

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.