Indicators

Financial Alphadex ETF FT (NY: FXO )

45.35 -0.19 (-0.42%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	47.33	47.60	47.32	47.52	51,047	+0.25(+0.53%)
Mar 27, 2024	46.68	47.27	46.67	47.27	114,208	+0.87(+1.88%)
Mar 26, 2024	46.58	46.71	46.39	46.40	56,710	-0.07(-0.15%)
Mar 25, 2024	46.45	46.66	46.43	46.47	48,342	+0.14(+0.30%)
Mar 22, 2024	46.84	46.88	46.30	46.33	49,924	-0.58(-1.24%)
Mar 21, 2024	46.60	47.00	46.60	46.91	20,217	+0.56(+1.21%)
Mar 20, 2024	45.36	46.46	45.36	46.35	67,331	+0.88(+1.93%)
Mar 19, 2024	45.21	45.58	45.21	45.47	35,105	+0.22(+0.48%)
Mar 18, 2024	45.38	45.41	45.17	45.25	136,420	-0.05(-0.11%)
Mar 15, 2024	45.06	45.47	45.06	45.30	61,652	+0.11(+0.24%)
Mar 14, 2024	45.57	45.66	44.91	45.20	82,625	-0.44(-0.96%)
Mar 13, 2024	45.48	45.85	45.48	45.63	71,676	+0.18(+0.39%)
Mar 12, 2024	45.40	45.58	45.19	45.45	98,112	+0.11(+0.24%)
Mar 11, 2024	45.17	45.43	45.13	45.34	88,050	+0.07(+0.15%)
Mar 08, 2024	45.56	45.77	45.27	45.27	101,905	-0.07(-0.15%)
Mar 07, 2024	45.47	45.74	45.27	45.34	65,932	+0.11(+0.24%)
Mar 06, 2024	45.16	45.41	44.85	45.23	72,901	+0.14(+0.31%)
Mar 05, 2024	44.50	45.28	44.50	45.10	64,263	+0.45(+1.00%)
Mar 04, 2024	44.52	45.00	44.52	44.65	38,488	+0.09(+0.20%)

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.