Indicators

Financial Alphadex ETF FT (NY: FXO )

56.00 +0.32 (+0.57%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	40.17	40.33	39.94	40.13	93,384	+0.05(+0.12%)
Jul 28, 2023	40.14	40.23	39.84	40.08	90,735	+0.37(+0.93%)
Jul 27, 2023	40.53	40.60	39.62	39.71	134,108	-0.56(-1.39%)
Jul 26, 2023	39.91	40.39	39.87	40.27	83,588	+0.68(+1.71%)
Jul 25, 2023	40.07	40.15	39.56	39.59	156,326	-0.42(-1.04%)
Jul 24, 2023	39.51	40.19	39.51	40.01	153,310	+0.51(+1.30%)
Jul 21, 2023	40.12	40.12	39.50	39.50	285,824	-0.36(-0.90%)
Jul 20, 2023	39.60	39.88	39.45	39.86	183,606	+0.15(+0.39%)
Jul 19, 2023	39.05	39.78	39.02	39.70	102,197	+0.71(+1.81%)
Jul 18, 2023	38.15	39.03	38.15	38.99	304,681	+0.91(+2.39%)
Jul 17, 2023	37.52	38.20	37.52	38.09	832,182	+0.47(+1.26%)
Jul 14, 2023	38.52	38.52	37.53	37.61	176,887	-0.67(-1.74%)
Jul 13, 2023	37.93	38.34	37.93	38.28	91,650	+0.49(+1.31%)
Jul 12, 2023	37.91	38.19	37.73	37.79	234,069	+0.44(+1.17%)
Jul 11, 2023	36.97	37.42	36.85	37.35	86,794	+0.53(+1.44%)
Jul 10, 2023	36.56	37.12	36.56	36.82	98,336	+0.20(+0.55%)
Jul 07, 2023	36.01	36.93	36.01	36.62	71,605	+0.56(+1.56%)
Jul 06, 2023	36.05	36.07	35.53	36.05	77,748	-0.44(-1.19%)
Jul 05, 2023	36.58	36.80	36.29	36.49	158,178	-0.37(-1.00%)

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.