Skip to main content

Financial Alphadex ETF FT (NY: FXO )

47.27 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 44.44 44.59 44.19 44.56 45,346 -0.11(-0.25%)
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%)
Feb 01, 2024 43.44 43.44 42.10 42.96 117,952 -0.50(-1.15%)
Jan 31, 2024 43.86 44.34 43.45 43.46 107,709 -1.16(-2.59%)
Jan 30, 2024 44.43 44.68 44.39 44.62 109,753 +0.13(+0.29%)
Jan 29, 2024 44.19 44.49 44.08 44.49 171,862 +0.28(+0.63%)
Jan 26, 2024 44.04 44.32 44.04 44.21 121,388 +0.22(+0.50%)
Jan 25, 2024 44.01 44.16 43.59 43.99 57,926 +0.12(+0.27%)
Jan 24, 2024 43.85 44.22 43.80 43.87 171,976 +0.33(+0.76%)
Jan 23, 2024 43.81 43.86 43.49 43.54 263,128 -0.21(-0.48%)
Jan 22, 2024 43.48 43.88 43.48 43.75 55,605 +0.44(+1.01%)
Jan 19, 2024 42.58 43.32 42.49 43.31 73,806 +0.91(+2.14%)
Jan 18, 2024 42.33 42.42 41.97 42.40 84,502 +0.11(+0.26%)
Jan 17, 2024 42.06 42.52 42.06 42.29 88,524 -0.17(-0.40%)
Jan 16, 2024 42.45 42.60 42.21 42.46 42,042 -0.33(-0.77%)
Jan 12, 2024 43.14 43.30 42.63 42.79 68,263 -0.18(-0.42%)
Jan 11, 2024 43.02 43.02 42.55 42.97 31,758 -0.21(-0.48%)
Jan 10, 2024 43.02 43.18 42.85 43.18 100,660 +0.12(+0.28%)
Jan 09, 2024 43.22 43.22 42.98 43.06 108,651 -0.47(-1.08%)
Jan 08, 2024 43.19 43.55 43.08 43.53 53,681 +0.30(+0.69%)
Jan 05, 2024 42.72 43.47 42.72 43.23 45,517 +0.40(+0.93%)
Jan 04, 2024 42.62 43.17 42.62 42.83 72,753 +0.21(+0.50%)
Jan 03, 2024 43.01 43.01 42.57 42.62 140,907 -0.68(-1.57%)
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.