Indicators

Financial Alphadex ETF FT (NY: FXO )

51.46 -0.29 (-0.55%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	22.11	22.21	21.74	21.95	172,820	-0.42(-1.87%)
May 28, 2020	23.19	23.19	22.32	22.37	222,722	-0.58(-2.53%)
May 27, 2020	22.60	22.95	22.20	22.95	227,380	+1.11(+5.07%)
May 26, 2020	21.40	22.09	21.40	21.84	177,965	+1.15(+5.56%)
May 22, 2020	20.82	20.83	20.41	20.69	265,955	-0.09(-0.43%)
May 21, 2020	20.69	20.97	20.65	20.78	199,272	+0.04(+0.17%)
May 20, 2020	20.48	20.83	20.48	20.74	159,578	+0.65(+3.24%)
May 19, 2020	20.52	20.66	20.09	20.09	175,184	-0.53(-2.55%)
May 18, 2020	20.08	20.76	20.08	20.62	167,649	+1.37(+7.09%)
May 15, 2020	19.21	19.46	19.01	19.25	130,792	-0.15(-0.78%)
May 14, 2020	18.36	19.44	18.01	19.41	503,268	+0.66(+3.52%)
May 13, 2020	19.53	19.55	18.56	18.75	527,392	-0.97(-4.93%)
May 12, 2020	20.63	20.70	19.70	19.72	289,825	-0.79(-3.87%)
May 11, 2020	20.72	20.76	20.31	20.51	242,268	-0.49(-2.34%)
May 08, 2020	20.65	21.05	20.55	21.00	252,842	+0.72(+3.56%)
May 07, 2020	19.97	20.76	19.97	20.28	283,445	+0.59(+2.99%)
May 06, 2020	20.46	20.51	19.64	19.69	509,241	-0.63(-3.12%)
May 05, 2020	20.77	21.09	20.27	20.33	504,996	-0.09(-0.44%)
May 04, 2020	20.16	20.47	19.81	20.41	376,308	-0.05(-0.26%)

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.