Skip to main content

Financial Alphadex ETF FT (NY: FXO )

47.52 +0.25 (+0.53%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 42.90 43.58 42.90 43.48 200,782 -0.23(-0.52%)
Feb 25, 2022 42.26 43.77 42.89 43.70 278,705 +1.68(+4.00%)
Feb 24, 2022 40.99 42.15 40.78 42.02 371,741 -0.39(-0.93%)
Feb 23, 2022 43.43 43.59 42.30 42.42 158,869 -0.67(-1.55%)
Feb 22, 2022 43.44 43.67 42.76 43.08 601,569 -0.49(-1.12%)
Feb 18, 2022 43.57 0 +0.09(+0.22%)
Feb 17, 2022 44.44 44.44 43.39 43.48 540,127 -1.24(-2.77%)
Feb 16, 2022 44.29 44.88 44.29 44.72 247,183 +0.27(+0.61%)
Feb 15, 2022 44.12 44.53 44.08 44.45 684,193 +0.83(+1.90%)
Feb 14, 2022 44.13 44.35 43.29 43.62 297,228 -0.47(-1.07%)
Feb 11, 2022 44.61 45.12 43.82 44.09 295,640 -0.60(-1.35%)
Feb 10, 2022 44.81 45.60 44.47 44.69 622,026 -0.36(-0.79%)
Feb 09, 2022 45.11 45.31 44.94 45.05 344,773 +0.19(+0.42%)
Feb 08, 2022 44.41 44.92 44.41 44.86 208,490 +0.64(+1.45%)
Feb 07, 2022 44.16 44.54 44.07 44.22 174,406 +0.08(+0.17%)
Feb 04, 2022 43.70 44.47 43.53 44.14 412,213 +0.55(+1.27%)
Feb 03, 2022 43.95 43.56 43.59 385,432 -0.53(-1.19%)
Feb 02, 2022 43.94 44.17 43.58 44.12 329,321 +0.22(+0.49%)
Feb 01, 2022 43.43 43.93 43.05 43.90 306,362 +0.50(+1.15%)
Jan 31, 2022 42.52 43.41 43.40 261,349 +0.68(+1.58%)
Jan 28, 2022 42.18 42.70 41.66 42.73 308,552 +0.61(+1.45%)
Jan 27, 2022 42.95 43.53 41.86 42.11 248,731 -0.35(-0.82%)
Jan 26, 2022 43.02 43.36 42.23 42.46 226,005 -0.12(-0.29%)
Jan 25, 2022 41.99 42.92 41.25 42.58 314,215 +0.02(+0.04%)
Jan 24, 2022 41.62 42.63 40.69 42.57 565,614 +0.30(+0.71%)
Jan 21, 2022 42.90 43.09 42.13 42.27 360,372 -0.88(-2.05%)
Jan 20, 2022 43.83 44.38 43.11 43.15 345,371 -0.48(-1.10%)
Jan 19, 2022 44.96 44.96 43.62 43.63 393,152 -1.05(-2.36%)
Jan 18, 2022 45.38 45.38 44.55 44.68 369,833 -0.86(-1.90%)
Jan 14, 2022 45.55 0 +0.01(+0.02%)
Jan 13, 2022 45.66 46.04 45.42 45.54 405,691 -0.07(-0.14%)
Jan 12, 2022 45.81 46.02 45.33 45.60 228,994 -0.08(-0.19%)
Jan 11, 2022 45.25 45.71 44.97 45.69 674,837 +0.55(+1.21%)
Jan 10, 2022 45.27 45.50 44.62 45.14 448,319 -0.03(-0.06%)
Jan 07, 2022 44.74 45.26 44.64 45.17 263,020 +0.52(+1.16%)
Jan 06, 2022 44.35 44.75 44.07 44.65 301,616 +0.75(+1.71%)
Jan 05, 2022 44.72 44.92 43.87 43.90 246,160 -0.72(-1.62%)
Jan 04, 2022 44.04 44.74 44.04 44.62 341,794 +0.95(+2.17%)
Jan 03, 2022 43.69 44.05 43.54 43.67 3,072,612 +0.18(+0.41%)
Dec 31, 2021 43.47 43.70 43.36 43.50 1,833,573 -0.03(-0.06%)
Dec 30, 2021 43.76 43.97 43.51 43.52 137,100 -0.13(-0.30%)
Dec 29, 2021 43.75 43.85 43.57 43.66 139,035 -0.01(-0.02%)
Dec 28, 2021 43.58 43.96 43.58 43.67 278,754 +0.05(+0.11%)
Dec 27, 2021 43.25 43.62 43.02 43.62 168,945 +0.46(+1.07%)
Dec 23, 2021 42.88 43.27 42.88 43.16 87,147 +0.45(+1.06%)
Dec 22, 2021 42.31 42.73 42.23 42.71 90,511 +0.40(+0.95%)
Dec 21, 2021 41.65 42.41 41.65 42.31 199,303 +1.06(+2.58%)
Dec 20, 2021 41.74 41.74 40.73 41.24 822,891 -1.02(-2.41%)
Dec 17, 2021 42.71 42.71 42.04 42.26 93,522 -0.68(-1.59%)
Dec 16, 2021 43.34 43.52 42.76 42.94 220,643 +0.00(+0.00%)
Dec 15, 2021 42.74 43.03 42.33 42.94 250,683 +0.35(+0.83%)
Dec 14, 2021 42.22 42.98 42.22 42.59 334,419 +0.26(+0.62%)
Dec 13, 2021 42.85 42.85 42.32 42.32 236,881 -0.64(-1.50%)
Dec 10, 2021 43.15 43.20 42.71 42.97 349,866 +0.00(+0.00%)
Dec 09, 2021 43.01 43.27 42.91 42.97 199,960 -0.27(-0.63%)
Dec 08, 2021 43.35 43.51 43.13 43.24 214,350 -0.07(-0.17%)
Dec 07, 2021 43.16 43.62 43.04 43.31 387,719 +0.56(+1.31%)
Dec 06, 2021 42.50 43.20 42.38 42.75 365,701 +0.68(+1.62%)
Dec 03, 2021 42.90 42.90 41.75 42.07 458,233 -0.69(-1.62%)
Dec 02, 2021 41.75 43.03 41.75 42.76 1,313,357 +1.18(+2.83%)
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.