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 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%)

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.