Indicators

Financial Alphadex ETF FT (NY: FXO )

50.96 +0.08 (+0.16%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2024	51.10	51.28	50.85	50.96	65,297	+0.08(+0.16%)
Sep 26, 2024	50.95	50.99	50.71	50.88	31,909	-0.01(-0.02%)
Sep 25, 2024	51.33	51.33	50.82	50.89	28,386	-0.41(-0.79%)
Sep 24, 2024	51.51	51.58	51.19	51.30	35,622	-0.17(-0.34%)
Sep 23, 2024	51.57	51.73	51.41	51.47	36,116	+0.01(+0.02%)
Sep 20, 2024	51.60	51.60	51.27	51.46	22,555	-0.29(-0.55%)
Sep 19, 2024	51.73	51.82	51.19	51.74	30,699	+0.77(+1.52%)
Sep 18, 2024	51.02	51.48	50.76	50.97	35,242	+0.06(+0.12%)
Sep 17, 2024	50.90	51.29	50.79	50.91	23,676	+0.27(+0.53%)
Sep 16, 2024	50.17	50.71	50.17	50.64	20,020	+0.65(+1.29%)
Sep 13, 2024	49.56	49.99	49.56	49.99	36,877	+0.73(+1.48%)
Sep 12, 2024	48.98	49.32	48.85	49.26	65,089	+0.34(+0.70%)
Sep 11, 2024	49.02	49.02	48.09	48.92	55,278	-0.33(-0.67%)
Sep 10, 2024	49.76	49.76	48.69	49.25	38,435	-0.46(-0.93%)
Sep 09, 2024	49.54	49.96	49.41	49.71	36,004	+0.48(+0.98%)
Sep 06, 2024	50.12	50.39	49.11	49.23	30,657	-0.91(-1.81%)
Sep 05, 2024	50.81	50.81	49.96	50.14	63,746	-0.46(-0.91%)
Sep 04, 2024	50.78	51.05	50.44	50.60	108,161	-0.21(-0.41%)

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.