Indicators

Financial Alphadex ETF FT (NY: FXO )

51.46 -0.29 (-0.55%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	44.48	44.54	44.09	44.40	242,080	+0.26(+0.58%)
Feb 28, 2024	44.00	44.35	43.99	44.14	40,799	+0.02(+0.04%)
Feb 27, 2024	43.85	44.14	43.80	44.12	65,198	+0.38(+0.86%)
Feb 26, 2024	43.88	44.23	43.63	43.74	112,928	-0.24(-0.54%)
Feb 23, 2024	43.89	44.14	43.87	43.98	41,834	+0.16(+0.36%)
Feb 22, 2024	43.71	43.93	43.69	43.82	40,074	+0.35(+0.80%)
Feb 21, 2024	43.45	43.52	43.29	43.48	43,149	-0.10(-0.23%)
Feb 20, 2024	43.36	43.78	43.36	43.58	62,287	-0.13(-0.29%)
Feb 16, 2024	43.71	43.99	43.68	43.70	51,772	-0.28(-0.63%)
Feb 15, 2024	43.47	44.11	43.47	43.98	43,260	+0.68(+1.58%)
Feb 14, 2024	42.92	43.31	42.92	43.30	188,720	+0.64(+1.51%)
Feb 13, 2024	42.90	42.91	42.24	42.65	64,511	-0.86(-1.98%)
Feb 12, 2024	42.97	43.81	42.97	43.52	58,817	+0.54(+1.27%)
Feb 09, 2024	42.70	42.99	42.45	42.97	99,917	+0.39(+0.91%)
Feb 08, 2024	42.51	42.64	42.25	42.59	84,607	-0.09(-0.21%)
Feb 07, 2024	42.65	42.79	42.08	42.67	129,318	+0.14(+0.33%)
Feb 06, 2024	42.71	42.95	42.41	42.54	58,479	-0.09(-0.21%)
Feb 05, 2024	42.70	42.83	42.44	42.62	208,206	-0.40(-0.92%)
Feb 02, 2024	42.36	43.17	42.36	43.02	203,637	+0.32(+0.74%)

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.