Skip to main content

Financial Alphadex ETF FT (NY: FXO )

47.50 +0.23 (+0.49%)
Streaming Delayed Price Updated: 11:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
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.