Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Financial Alphadex ETF FT (NY: FXO )

45.35 -0.19 (-0.42%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 35.52 35.77 35.39 35.74 74,913 +0.29(+0.81%)
Oct 30, 2023 35.26 35.56 35.10 35.45 117,103 +0.47(+1.36%)
Oct 27, 2023 35.74 35.74 34.85 34.98 84,533 -0.74(-2.07%)
Oct 26, 2023 35.29 36.06 35.29 35.72 122,511 +0.46(+1.32%)
Oct 25, 2023 35.36 35.50 35.10 35.26 104,495 -0.34(-0.94%)
Oct 24, 2023 35.57 35.85 35.36 35.59 152,523 +0.22(+0.61%)
Oct 23, 2023 35.48 35.80 35.34 35.37 82,432 -0.20(-0.56%)
Oct 20, 2023 36.40 36.40 35.57 35.57 377,678 -0.96(-2.62%)
Oct 19, 2023 36.97 37.29 36.44 36.53 53,019 -0.53(-1.44%)
Oct 18, 2023 37.48 37.52 36.99 37.06 152,388 -0.71(-1.88%)
Oct 17, 2023 37.22 38.08 37.22 37.77 134,236 +0.50(+1.35%)
Oct 16, 2023 36.95 37.42 36.95 37.27 38,095 +0.62(+1.70%)
Oct 13, 2023 37.18 37.29 36.48 36.65 76,832 -0.27(-0.72%)
Oct 12, 2023 37.40 37.40 36.64 36.91 61,578 -0.41(-1.11%)
Oct 11, 2023 37.31 37.57 36.99 37.33 44,708 +0.10(+0.27%)
Oct 10, 2023 37.10 37.48 37.03 37.23 491,030 +0.32(+0.86%)
Oct 09, 2023 36.48 36.99 36.48 36.91 81,899 +0.09(+0.24%)
Oct 06, 2023 36.33 37.07 36.22 36.83 63,584 +0.24(+0.64%)
Oct 05, 2023 36.08 36.65 36.08 36.59 49,369 +0.41(+1.12%)
Oct 04, 2023 35.92 36.18 35.59 36.18 343,116 +0.36(+0.99%)
Oct 03, 2023 36.43 36.43 35.66 35.83 118,352 -0.87(-2.37%)
Oct 02, 2023 37.32 37.32 36.54 36.70 146,985 -0.67(-1.80%)
Sep 29, 2023 37.64 37.83 37.31 37.37 563,144 +0.04(+0.11%)
Sep 28, 2023 36.94 37.50 36.87 37.33 48,981 +0.37(+0.99%)
Sep 27, 2023 37.19 37.19 36.67 36.96 94,470 -0.10(-0.27%)
Sep 26, 2023 37.38 37.66 37.01 37.06 228,061 -0.65(-1.73%)
Sep 25, 2023 37.36 37.73 37.59 37.72 271,687 +0.25(+0.66%)
Sep 22, 2023 37.72 37.73 37.47 37.47 95,047 -0.18(-0.47%)
Sep 21, 2023 38.02 38.08 37.63 37.65 217,602 -0.65(-1.69%)
Sep 20, 2023 38.78 38.98 38.28 38.29 42,800 -0.29(-0.76%)
Sep 19, 2023 38.65 38.79 38.39 38.59 78,182 -0.05(-0.12%)
Sep 18, 2023 38.74 38.74 38.40 38.63 74,745 -0.18(-0.46%)
Sep 15, 2023 38.67 38.94 38.63 38.81 49,217 -0.12(-0.30%)
Sep 14, 2023 38.69 38.97 38.69 38.93 44,932 +0.58(+1.51%)
Sep 13, 2023 38.87 38.87 38.19 38.35 64,754 -0.40(-1.04%)
Sep 12, 2023 38.30 39.02 38.30 38.75 111,301 +0.45(+1.17%)
Sep 11, 2023 38.47 38.78 38.28 38.30 44,050 +0.06(+0.15%)
Sep 08, 2023 37.93 38.30 37.68 38.24 467,521 +0.35(+0.93%)
Sep 07, 2023 38.00 38.25 37.82 37.89 44,092 -0.30(-0.79%)
Sep 06, 2023 38.48 38.65 38.01 38.19 105,622 -0.45(-1.16%)
Sep 05, 2023 39.06 39.20 38.64 38.64 58,757 -0.58(-1.47%)
Sep 01, 2023 38.90 39.28 38.90 39.22 43,308 +0.53(+1.37%)
Aug 31, 2023 38.64 38.82 38.57 38.69 65,967 +0.16(+0.41%)
Aug 30, 2023 38.58 38.72 38.45 38.54 71,090 -0.06(-0.15%)
Aug 29, 2023 38.09 38.63 38.00 38.59 86,975 +0.48(+1.26%)
Aug 28, 2023 37.90 38.37 37.90 38.12 84,418 +0.39(+1.04%)
Aug 25, 2023 37.95 38.04 37.42 37.72 97,601 -0.12(-0.31%)
Aug 24, 2023 37.70 38.29 37.70 37.84 106,105 +0.10(+0.26%)
Aug 23, 2023 37.23 37.78 37.10 37.74 146,263 +0.53(+1.42%)
Aug 22, 2023 37.89 37.97 37.19 37.22 178,045 -0.68(-1.81%)
Aug 21, 2023 38.07 38.07 37.56 37.90 65,407 -0.08(-0.21%)
Aug 18, 2023 37.67 38.10 37.63 37.98 98,590 +0.02(+0.05%)
Aug 17, 2023 38.30 38.33 37.88 37.96 70,097 -0.17(-0.44%)
Aug 16, 2023 38.29 38.52 38.10 38.13 151,264 -0.24(-0.64%)
Aug 15, 2023 38.87 38.87 38.30 38.37 166,882 -0.99(-2.51%)
Aug 14, 2023 39.68 39.68 39.26 39.36 53,767 -0.47(-1.18%)
Aug 11, 2023 39.55 39.92 39.55 39.83 109,056 +0.06(+0.15%)
Aug 10, 2023 39.96 40.24 39.60 39.77 71,039 +0.02(+0.05%)
Aug 09, 2023 40.14 40.19 39.71 39.75 55,290 -0.51(-1.26%)
Aug 08, 2023 39.88 40.29 39.56 40.26 137,742 -0.49(-1.20%)
Aug 07, 2023 40.46 40.82 40.46 40.75 34,065 +0.39(+0.97%)
Aug 04, 2023 40.30 40.84 40.21 40.36 80,373 +0.07(+0.17%)
Aug 03, 2023 39.91 40.39 39.74 40.29 75,263 +0.27(+0.68%)
Aug 02, 2023 39.84 40.04 39.52 40.01 111,757 -0.30(-0.75%)
Aug 01, 2023 40.39 40.39 39.97 40.32 125,378 -0.27(-0.68%)
Jul 31, 2023 40.64 40.79 40.41 40.59 92,315 +0.05(+0.12%)
Jul 28, 2023 40.60 40.70 40.30 40.54 89,696 +0.37(+0.93%)
Jul 27, 2023 41.00 41.07 40.08 40.17 132,572 -0.57(-1.39%)
Jul 26, 2023 40.38 40.85 40.34 40.74 82,631 +0.68(+1.71%)
Jul 25, 2023 40.53 40.62 40.02 40.05 154,537 -0.42(-1.04%)
Jul 24, 2023 39.96 40.66 39.96 40.47 151,555 +0.52(+1.30%)
Jul 21, 2023 40.58 40.58 39.95 39.95 282,552 -0.36(-0.90%)
Jul 20, 2023 40.06 40.35 39.91 40.32 181,504 +0.16(+0.39%)
Jul 19, 2023 39.50 40.24 39.48 40.16 101,027 +0.71(+1.81%)
Jul 18, 2023 38.59 39.49 38.59 39.45 301,193 +0.92(+2.39%)
Jul 17, 2023 37.96 38.64 37.96 38.53 822,655 +0.48(+1.26%)
Jul 14, 2023 38.97 38.97 37.97 38.05 174,862 -0.68(-1.74%)
Jul 13, 2023 38.37 38.78 38.37 38.72 90,601 +0.50(+1.31%)
Jul 12, 2023 38.35 38.63 38.16 38.22 231,390 +0.44(+1.17%)
Jul 11, 2023 37.40 37.85 37.27 37.78 85,801 +0.54(+1.44%)
Jul 10, 2023 36.98 37.55 36.98 37.24 97,210 +0.21(+0.55%)
Jul 07, 2023 36.42 37.36 36.42 37.04 70,785 +0.57(+1.56%)
Jul 06, 2023 36.47 36.49 35.94 36.47 76,858 -0.44(-1.19%)
Jul 05, 2023 37.00 37.23 36.71 36.91 156,367 -0.37(-1.00%)
Jul 03, 2023 36.96 37.42 36.96 37.28 337,683 +0.40(+1.09%)
Jun 30, 2023 37.21 37.21 36.85 36.88 84,663 +0.04(+0.11%)
Jun 29, 2023 36.59 36.93 36.59 36.84 168,203 +0.50(+1.37%)
Jun 28, 2023 36.26 36.36 36.01 36.34 214,929 +0.00(+0.00%)
Jun 27, 2023 35.85 36.44 35.71 36.34 74,563 +0.56(+1.56%)
Jun 26, 2023 35.67 36.14 35.67 35.79 111,178 +0.19(+0.54%)
Jun 23, 2023 35.58 35.81 35.47 35.59 84,869 -0.37(-1.02%)
Jun 22, 2023 36.51 36.57 35.82 35.96 156,775 -0.65(-1.77%)
Jun 21, 2023 36.72 36.85 36.50 36.61 148,259 -0.20(-0.55%)
Jun 20, 2023 37.01 37.01 36.54 36.81 327,073 -0.31(-0.84%)
Jun 16, 2023 37.45 37.48 37.00 37.12 155,765 -0.27(-0.73%)
Jun 15, 2023 36.66 37.45 36.66 37.40 504,957 +3.32(+9.73%)
May 08, 2023 34.60 34.63 33.95 34.08 514,556 +0.00(+0.00%)
May 05, 2023 33.60 34.17 33.53 34.08 481,516 +1.55(+4.77%)
May 04, 2023 33.15 33.25 31.92 32.53 654,698 -1.41(-4.17%)
May 03, 2023 34.48 35.05 33.90 33.94 314,387 -0.43(-1.25%)
May 02, 2023 35.67 35.67 33.80 34.37 313,980 -1.53(-4.27%)
May 01, 2023 36.38 36.58 35.80 35.90 376,396 -0.58(-1.59%)
Apr 28, 2023 35.96 36.60 35.96 36.48 214,360 +0.37(+1.02%)
Apr 27, 2023 35.61 36.18 35.61 36.12 174,442 +0.65(+1.83%)
Apr 26, 2023 35.63 36.01 35.23 35.47 238,359 -0.17(-0.49%)
Apr 25, 2023 36.34 36.39 35.52 35.64 347,586 -1.25(-3.39%)
Apr 24, 2023 36.92 37.23 36.77 36.89 106,633 -0.09(-0.24%)
Apr 21, 2023 37.27 37.27 36.70 36.98 200,653 -0.30(-0.81%)
Apr 20, 2023 37.34 37.49 37.08 37.28 100,338 -0.48(-1.26%)
Apr 19, 2023 37.00 37.92 36.91 37.75 187,043 +0.84(+2.29%)
Apr 18, 2023 37.06 37.06 36.63 36.91 235,076 -0.09(-0.24%)
Apr 17, 2023 36.23 37.02 35.92 37.00 430,669 +0.59(+1.62%)
Apr 14, 2023 36.88 37.05 36.15 36.41 193,207 -0.15(-0.40%)
Apr 13, 2023 36.29 36.65 35.98 36.55 165,571 +0.34(+0.94%)
Apr 12, 2023 36.60 36.84 36.04 36.21 316,256 -0.23(-0.64%)
Apr 11, 2023 36.06 36.62 36.06 36.45 262,443 +0.47(+1.29%)
Apr 10, 2023 35.58 36.11 35.58 35.98 283,543 +0.24(+0.68%)
Apr 06, 2023 35.46 35.95 35.46 35.74 260,375 +0.29(+0.82%)
Apr 05, 2023 35.13 35.47 35.08 35.45 337,569 -0.09(-0.25%)
Apr 04, 2023 36.11 36.11 35.15 35.53 445,008 -0.46(-1.27%)
Apr 03, 2023 36.16 36.34 35.82 35.99 1,276,795 -0.20(-0.56%)
Mar 31, 2023 35.89 36.22 35.78 36.19 161,187 +0.54(+1.52%)
Mar 30, 2023 36.09 36.16 35.47 35.65 339,855 -0.15(-0.41%)
Mar 29, 2023 35.62 35.81 35.41 35.80 369,304 +0.59(+1.68%)
Mar 28, 2023 35.07 35.30 34.90 35.20 610,565 +0.11(+0.30%)
Mar 27, 2023 35.26 35.50 34.87 35.10 345,202 +0.65(+1.89%)
Mar 24, 2023 33.79 34.48 33.44 34.45 32,149,104 +0.21(+0.62%)
Mar 23, 2023 34.99 35.22 34.00 34.24 4,970,672 -0.53(-1.52%)
Mar 22, 2023 35.96 36.06 34.75 34.77 2,757,790 -1.23(-3.43%)
Mar 21, 2023 35.64 36.18 35.64 36.00 445,784 +1.37(+3.95%)
Mar 20, 2023 34.60 35.22 34.47 34.63 718,201 +0.72(+2.13%)
Mar 17, 2023 34.89 34.89 33.81 33.91 497,042 -1.44(-4.06%)
Mar 16, 2023 34.23 35.84 33.71 35.34 459,372 +0.68(+1.97%)
Mar 15, 2023 34.27 34.80 34.04 34.66 952,910 -0.90(-2.52%)
Mar 14, 2023 36.61 36.77 35.19 35.56 1,132,209 +0.97(+2.82%)
Mar 13, 2023 35.13 35.52 33.44 34.58 2,162,830 -2.75(-7.36%)
Mar 10, 2023 38.38 38.78 36.82 37.33 816,388 -1.90(-4.84%)
Mar 09, 2023 41.11 41.11 39.14 39.23 247,030 -2.24(-5.39%)
Mar 08, 2023 41.64 41.81 41.27 41.46 300,501 -0.16(-0.39%)
Mar 07, 2023 42.50 42.55 41.60 41.63 202,425 -0.98(-2.31%)
Mar 06, 2023 42.92 43.15 42.54 42.61 255,275 -0.27(-0.63%)
Mar 03, 2023 42.50 42.92 42.35 42.88 253,180 +0.57(+1.34%)
Mar 02, 2023 42.43 42.44 41.92 42.31 178,130 -0.43(-1.01%)
Mar 01, 2023 42.62 42.87 42.50 42.75 183,375 -0.03(-0.07%)
Feb 28, 2023 42.77 43.08 42.77 42.77 271,372 +0.08(+0.18%)
Feb 27, 2023 43.06 43.25 42.61 42.70 306,925 -0.02(-0.05%)
Feb 24, 2023 42.25 42.77 42.19 42.72 331,226 +0.00(+0.00%)
Feb 23, 2023 42.89 43.09 42.29 42.72 912,603 +0.07(+0.16%)
Feb 22, 2023 42.77 42.92 42.49 42.65 766,456 -0.11(-0.25%)
Feb 21, 2023 43.45 43.53 42.58 42.76 542,735 -1.11(-2.53%)
Feb 17, 2023 43.66 43.93 43.47 43.86 301,744 +0.00(+0.00%)
Feb 16, 2023 43.89 44.31 43.75 43.86 459,297 -0.51(-1.15%)
Feb 15, 2023 43.90 44.37 43.84 44.37 290,622 +0.17(+0.39%)
Feb 14, 2023 44.28 44.57 43.76 44.20 450,252 -0.20(-0.46%)
Feb 13, 2023 43.78 44.42 43.65 44.40 1,168,993 +0.59(+1.34%)
Feb 10, 2023 43.61 43.89 43.46 43.82 29,891,250 +0.07(+0.15%)
Feb 09, 2023 44.74 44.89 43.67 43.75 1,853,021 -0.70(-1.58%)
Feb 08, 2023 44.50 44.86 44.38 44.45 3,236,832 -0.33(-0.74%)
Feb 07, 2023 43.98 44.90 43.94 44.78 388,205 +0.57(+1.29%)
Feb 06, 2023 44.33 44.35 43.93 44.21 342,673 -0.41(-0.93%)
Feb 03, 2023 44.34 45.05 44.32 44.63 1,226,444 -0.15(-0.34%)
Feb 02, 2023 44.63 45.14 44.49 44.78 1,115,801 +0.49(+1.11%)
Feb 01, 2023 43.55 44.68 43.44 44.29 473,028 +0.50(+1.14%)
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%)
Jan 03, 2023 39.68 39.97 39.28 39.55 109,896 +0.07(+0.17%)
Dec 30, 2022 39.43 39.52 39.13 39.48 127,130 -0.21(-0.53%)
Dec 29, 2022 39.20 39.75 39.19 39.69 121,073 +0.75(+1.93%)
Dec 28, 2022 39.48 39.56 38.91 38.94 235,560 -0.49(-1.25%)
Dec 27, 2022 39.51 39.61 39.30 39.43 258,780 -0.04(-0.10%)
Dec 23, 2022 39.18 39.52 39.05 39.47 208,585 +0.28(+0.71%)
Dec 22, 2022 39.38 39.38 38.52 39.19 126,595 -0.50(-1.25%)
Dec 21, 2022 39.28 39.74 39.28 39.69 126,335 +0.76(+1.96%)
Dec 20, 2022 38.71 39.13 38.71 38.92 104,991 +0.22(+0.57%)
Dec 19, 2022 38.82 39.14 38.50 38.70 121,627 -0.17(-0.43%)
Dec 16, 2022 38.82 39.10 38.60 38.87 136,464 -0.42(-1.06%)
Dec 15, 2022 39.56 39.56 39.13 39.28 113,871 -0.85(-2.11%)
Dec 14, 2022 40.58 40.79 39.92 40.13 141,591 -0.52(-1.28%)
Dec 13, 2022 41.58 41.76 40.38 40.65 162,152 +0.08(+0.19%)
Dec 12, 2022 40.13 40.59 39.88 40.57 187,338 +0.46(+1.14%)
Dec 09, 2022 40.13 40.38 40.07 40.12 154,018 -0.18(-0.45%)
Dec 08, 2022 40.42 40.57 40.13 40.30 189,330 +0.09(+0.21%)
Dec 07, 2022 40.19 40.66 40.04 40.21 128,863 -0.09(-0.21%)
Dec 06, 2022 40.56 40.70 39.96 40.30 98,245 -0.32(-0.78%)
Dec 05, 2022 41.46 41.46 40.38 40.61 81,132 -1.16(-2.77%)
Dec 02, 2022 41.39 41.88 41.39 41.77 72,670 -0.12(-0.30%)
Dec 01, 2022 42.12 42.12 41.56 41.89 194,507 -0.10(-0.23%)
Nov 30, 2022 41.29 41.99 40.59 41.99 133,723 +0.75(+1.83%)
Nov 29, 2022 40.94 41.31 40.94 41.23 76,059 +0.35(+0.86%)
Nov 28, 2022 41.37 41.55 40.80 40.88 194,125 -0.76(-1.82%)
Nov 25, 2022 41.48 41.68 41.44 41.64 35,386 +0.22(+0.52%)
Nov 23, 2022 41.21 41.54 41.20 41.42 88,670 +0.13(+0.32%)
Nov 22, 2022 41.04 41.38 41.02 41.29 431,458 +0.46(+1.12%)
Nov 21, 2022 40.56 40.88 40.53 40.83 105,093 +0.20(+0.49%)
Nov 18, 2022 40.90 41.06 40.37 40.63 107,261 +0.22(+0.54%)
Nov 17, 2022 40.23 40.44 40.01 40.41 60,116 -0.36(-0.89%)
Nov 16, 2022 41.19 41.19 40.66 40.77 130,472 -0.50(-1.20%)
Nov 15, 2022 41.58 41.80 40.96 41.27 98,299 +0.29(+0.70%)
Nov 14, 2022 41.71 41.71 40.97 40.99 379,720 -0.86(-2.05%)
Nov 11, 2022 41.59 42.15 41.59 41.84 88,755 +0.23(+0.55%)
Nov 10, 2022 40.29 41.63 40.29 41.62 152,088 +2.38(+6.06%)
Nov 09, 2022 39.67 39.89 39.15 39.24 62,970 -0.75(-1.86%)
Nov 08, 2022 39.92 40.29 39.56 39.98 346,999 +0.10(+0.24%)
Nov 07, 2022 39.70 39.91 39.40 39.89 70,379 +0.46(+1.16%)
Nov 04, 2022 39.28 39.64 38.93 39.43 55,261 +0.70(+1.80%)
Nov 03, 2022 38.78 38.99 38.32 38.73 84,488 -0.53(-1.34%)
Nov 02, 2022 39.86 39.23 39.26 83,314 -0.71(-1.77%)
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.