Indicators

Financial Alphadex ETF FT (NY: FXO )

46.69 +0.04 (+0.08%)

Official Closing Price Updated: 8:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	43.06	43.81	42.89	43.79	102,897	+0.81(+1.88%)
Jan 30, 2023	43.10	43.37	42.93	42.98	143,136	-0.41(-0.96%)
Jan 27, 2023	43.14	43.62	43.14	43.39	80,464	+0.15(+0.36%)
Jan 26, 2023	43.07	43.24	42.76	43.24	104,632	+0.40(+0.92%)
Jan 25, 2023	42.11	42.86	42.02	42.84	203,159	+0.39(+0.91%)
Jan 24, 2023	42.50	42.71	42.26	42.46	62,208	-0.14(-0.34%)
Jan 23, 2023	41.99	42.68	41.99	42.60	57,061	+0.66(+1.56%)
Jan 20, 2023	41.11	41.97	41.10	41.95	55,341	+1.09(+2.67%)
Jan 19, 2023	40.73	41.01	40.46	40.86	129,707	-0.34(-0.82%)
Jan 18, 2023	41.81	42.10	41.19	41.19	107,360	-0.67(-1.61%)
Jan 17, 2023	42.01	42.10	41.75	41.87	124,750	-0.19(-0.46%)
Jan 13, 2023	41.46	42.14	41.31	42.06	134,650	+0.12(+0.28%)
Jan 12, 2023	41.87	42.14	41.57	41.95	140,578	+0.26(+0.62%)
Jan 11, 2023	41.43	41.74	41.40	41.69	218,159	+0.40(+0.98%)
Jan 10, 2023	40.87	41.30	40.70	41.28	88,570	+0.39(+0.94%)
Jan 09, 2023	41.11	41.36	40.84	40.90	146,882	-0.06(-0.14%)
Jan 06, 2023	40.17	41.01	39.99	40.95	130,624	+1.11(+2.78%)
Jan 05, 2023	39.92	39.98	39.65	39.84	87,465	-0.40(-0.98%)
Jan 04, 2023	39.86	40.43	39.86	40.24	123,574	+0.69(+1.75%)

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.