Indicators

Financial Alphadex ETF FT (NY: FXO )

45.28 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.