Skip to main content

Financial Alphadex ETF FT (NY: FXO )

50.97 +0.06 (+0.12%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 40.39 40.55 40.16 40.35 92,874 +0.05(+0.12%)
Jul 28, 2023 40.36 40.45 40.06 40.30 90,239 +0.37(+0.93%)
Jul 27, 2023 40.75 40.82 39.84 39.93 133,375 -0.56(-1.39%)
Jul 26, 2023 40.13 40.61 40.09 40.49 83,131 +0.68(+1.71%)
Jul 25, 2023 40.29 40.38 39.78 39.81 155,472 -0.42(-1.04%)
Jul 24, 2023 39.72 40.41 39.72 40.23 152,473 +0.52(+1.30%)
Jul 21, 2023 40.34 40.34 39.71 39.71 284,262 -0.36(-0.90%)
Jul 20, 2023 39.82 40.10 39.67 40.07 182,603 +0.16(+0.39%)
Jul 19, 2023 39.27 40.00 39.24 39.92 101,638 +0.71(+1.81%)
Jul 18, 2023 38.36 39.25 38.36 39.21 303,016 +0.91(+2.39%)
Jul 17, 2023 37.73 38.41 37.73 38.29 827,636 +0.48(+1.26%)
Jul 14, 2023 38.73 38.73 37.74 37.82 175,921 -0.67(-1.74%)
Jul 13, 2023 38.14 38.55 38.14 38.49 91,149 +0.50(+1.31%)
Jul 12, 2023 38.12 38.40 37.93 37.99 232,791 +0.44(+1.17%)
Jul 11, 2023 37.18 37.62 37.05 37.56 86,320 +0.53(+1.44%)
Jul 10, 2023 36.76 37.33 36.76 37.02 97,798 +0.20(+0.55%)
Jul 07, 2023 36.20 37.14 36.20 36.82 71,214 +0.56(+1.56%)
Jul 06, 2023 36.25 36.27 35.73 36.25 77,323 -0.44(-1.19%)
Jul 05, 2023 36.78 37.00 36.49 36.69 157,314 -0.37(-1.00%)
Jul 03, 2023 36.74 37.20 36.74 37.06 339,727 +0.40(+1.09%)
Jun 30, 2023 36.98 36.98 36.63 36.66 85,175 +0.04(+0.11%)
Jun 29, 2023 36.37 36.71 36.37 36.62 169,221 +0.50(+1.37%)
Jun 28, 2023 36.04 36.15 35.79 36.13 216,230 +0.00(+0.00%)
Jun 27, 2023 35.63 36.22 35.49 36.13 75,014 +0.56(+1.56%)
Jun 26, 2023 35.45 35.93 35.45 35.57 111,851 +0.19(+0.54%)
Jun 23, 2023 35.37 35.59 35.26 35.38 85,383 -0.37(-1.02%)
Jun 22, 2023 36.29 36.35 35.60 35.74 157,724 -0.65(-1.77%)
Jun 21, 2023 36.50 36.63 36.28 36.39 149,157 -0.20(-0.55%)
Jun 20, 2023 36.78 36.78 36.32 36.59 329,054 -0.31(-0.84%)
Jun 16, 2023 37.23 37.26 36.78 36.90 156,708 -0.27(-0.73%)
Jun 15, 2023 36.44 37.23 36.44 37.17 508,014 +3.30(+9.73%)
May 08, 2023 34.39 34.42 33.75 33.87 517,671 +0.00(+0.00%)
May 05, 2023 33.40 33.96 33.33 33.87 484,432 +1.54(+4.77%)
May 04, 2023 32.95 33.05 31.73 32.33 658,662 -1.41(-4.17%)
May 03, 2023 34.27 34.84 33.69 33.74 316,290 -0.43(-1.25%)
May 02, 2023 35.45 35.45 33.60 34.16 315,881 -1.52(-4.27%)
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.