Skip to main content

Financial Alphadex ETF FT (NY: FXO )

46.11 -0.35 (-0.75%)
Streaming Delayed Price Updated: 3:47 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 45.63 46.58 45.59 46.46 374,163 +0.59(+1.29%)
Feb 06, 2023 45.99 46.01 45.58 45.87 330,278 -0.43(-0.93%)
Feb 03, 2023 46.00 46.74 45.98 46.30 1,182,081 -0.16(-0.34%)
Feb 02, 2023 46.31 46.83 46.16 46.46 1,075,440 +0.51(+1.11%)
Feb 01, 2023 45.18 46.36 45.07 45.95 455,918 +0.52(+1.14%)
Jan 31, 2023 44.68 45.45 44.50 45.43 99,175 +0.84(+1.88%)
Jan 30, 2023 44.72 45.00 44.54 44.59 137,959 -0.43(-0.96%)
Jan 27, 2023 44.76 45.26 44.76 45.02 77,554 +0.16(+0.36%)
Jan 26, 2023 44.69 44.86 44.37 44.86 100,848 +0.41(+0.92%)
Jan 25, 2023 43.69 44.47 43.59 44.45 195,811 +0.40(+0.91%)
Jan 24, 2023 44.09 44.31 43.85 44.05 59,958 -0.15(-0.34%)
Jan 23, 2023 43.57 44.28 43.57 44.20 54,997 +0.68(+1.56%)
Jan 20, 2023 42.65 43.55 42.64 43.52 53,340 +1.13(+2.67%)
Jan 19, 2023 42.26 42.55 41.98 42.39 125,016 -0.35(-0.82%)
Jan 18, 2023 43.38 43.68 42.74 42.74 103,477 -0.70(-1.61%)
Jan 17, 2023 43.59 43.68 43.32 43.44 120,238 -0.20(-0.46%)
Jan 13, 2023 43.02 43.72 42.86 43.64 129,780 +0.12(+0.28%)
Jan 12, 2023 43.44 43.72 43.13 43.52 135,493 +0.27(+0.62%)
Jan 11, 2023 42.99 43.31 42.95 43.25 210,268 +0.42(+0.98%)
Jan 10, 2023 42.40 42.85 42.23 42.83 85,367 +0.40(+0.94%)
Jan 09, 2023 42.65 42.91 42.38 42.43 141,569 -0.06(-0.14%)
Jan 06, 2023 41.68 42.55 41.49 42.49 125,899 +1.15(+2.78%)
Jan 05, 2023 41.42 41.48 41.14 41.34 84,302 -0.41(-0.98%)
Jan 04, 2023 41.36 41.95 41.36 41.75 119,104 +0.72(+1.75%)
Jan 03, 2023 41.17 41.48 40.75 41.03 105,921 +0.07(+0.17%)
Dec 30, 2022 40.91 41.01 40.60 40.96 122,532 -0.22(-0.53%)
Dec 29, 2022 40.67 41.24 40.66 41.18 116,694 +0.78(+1.93%)
Dec 28, 2022 40.96 41.04 40.37 40.40 227,040 -0.51(-1.25%)
Dec 27, 2022 40.99 41.10 40.77 40.91 249,420 -0.04(-0.10%)
Dec 23, 2022 40.65 41.00 40.52 40.95 201,040 +0.29(+0.71%)
Dec 22, 2022 40.86 40.86 39.97 40.66 122,016 -0.52(-1.25%)
Dec 21, 2022 40.76 41.24 40.76 41.18 121,765 +0.79(+1.96%)
Dec 20, 2022 40.16 40.60 40.16 40.38 101,193 +0.23(+0.57%)
Dec 19, 2022 40.27 40.61 39.95 40.15 117,228 -0.17(-0.43%)
Dec 16, 2022 40.27 40.57 40.05 40.33 131,528 -0.43(-1.06%)
Dec 15, 2022 41.05 41.05 40.60 40.76 109,752 -0.88(-2.11%)
Dec 14, 2022 42.11 42.32 41.42 41.64 136,469 -0.54(-1.28%)
Dec 13, 2022 43.14 43.32 41.90 42.18 156,287 +0.08(+0.19%)
Dec 12, 2022 41.63 42.12 41.37 42.10 180,561 +0.48(+1.14%)
Dec 09, 2022 41.63 41.90 41.57 41.62 148,447 -0.19(-0.45%)
Dec 08, 2022 41.94 42.10 41.64 41.81 182,482 +0.09(+0.21%)
Dec 07, 2022 41.70 42.19 41.54 41.72 124,202 -0.09(-0.21%)
Dec 06, 2022 42.08 42.23 41.46 41.81 94,691 -0.33(-0.78%)
Dec 05, 2022 43.02 43.02 41.90 42.14 78,197 -1.20(-2.77%)
Dec 02, 2022 42.94 43.45 42.94 43.34 70,042 -0.13(-0.30%)
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.