Indicators

Financial Alphadex ETF FT (NY: FXO )

47.12 +0.05 (+0.11%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	44.75	44.81	44.36	44.67	240,622	+0.26(+0.58%)
Feb 28, 2024	44.27	44.62	44.26	44.41	40,553	+0.02(+0.05%)
Feb 27, 2024	44.12	44.41	44.07	44.39	64,805	+0.38(+0.86%)
Feb 26, 2024	44.15	44.50	43.89	44.01	112,248	-0.24(-0.54%)
Feb 23, 2024	44.16	44.41	44.14	44.25	41,582	+0.16(+0.36%)
Feb 22, 2024	43.98	44.19	43.96	44.09	39,833	+0.35(+0.80%)
Feb 21, 2024	43.71	43.78	43.56	43.74	42,889	-0.10(-0.23%)
Feb 20, 2024	43.62	44.05	43.62	43.84	61,912	-0.13(-0.29%)
Feb 16, 2024	43.98	44.26	43.95	43.97	51,460	-0.28(-0.63%)
Feb 15, 2024	43.73	44.37	43.73	44.25	43,000	+0.69(+1.58%)
Feb 14, 2024	43.18	43.57	43.18	43.56	187,584	+0.65(+1.51%)
Feb 13, 2024	43.16	43.17	42.49	42.91	64,123	-0.87(-1.98%)
Feb 12, 2024	43.23	44.08	43.23	43.78	58,462	+0.55(+1.27%)
Feb 09, 2024	42.96	43.25	42.70	43.23	99,315	+0.39(+0.91%)
Feb 08, 2024	42.76	42.90	42.50	42.84	84,097	-0.09(-0.21%)
Feb 07, 2024	42.91	43.05	42.33	42.93	128,539	+0.14(+0.33%)
Feb 06, 2024	42.97	43.21	42.67	42.79	58,127	-0.09(-0.21%)
Feb 05, 2024	42.96	43.09	42.69	42.88	206,952	-0.40(-0.92%)
Feb 02, 2024	42.61	43.43	42.61	43.28	202,410	+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.