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 (%)
Apr 26, 2024	45.58	45.61	45.35	45.35	24,208	-0.19(-0.42%)
Apr 25, 2024	45.53	45.67	45.18	45.54	41,390	-0.35(-0.76%)
Apr 24, 2024	45.56	45.91	45.54	45.89	97,032	+0.10(+0.22%)
Apr 23, 2024	45.47	45.98	45.44	45.79	157,419	+0.30(+0.66%)
Apr 22, 2024	45.06	45.69	44.90	45.49	73,604	+0.64(+1.43%)
Apr 19, 2024	44.18	44.87	44.18	44.85	64,055	+0.64(+1.45%)
Apr 18, 2024	44.09	44.43	44.02	44.21	70,561	+0.26(+0.59%)
Apr 17, 2024	44.11	44.35	43.84	43.95	57,681	-0.02(-0.05%)
Apr 16, 2024	44.13	44.14	43.77	43.97	55,588	-0.27(-0.61%)
Apr 15, 2024	44.93	45.27	44.06	44.24	37,969	-0.37(-0.83%)
Apr 12, 2024	44.81	45.04	44.44	44.61	87,988	-0.43(-0.95%)
Apr 11, 2024	45.54	45.54	44.92	45.04	30,148	-0.50(-1.10%)
Apr 10, 2024	45.85	46.06	45.34	45.54	57,100	-1.00(-2.15%)
Apr 09, 2024	46.98	47.01	46.28	46.54	41,798	-0.26(-0.56%)
Apr 08, 2024	46.58	46.94	46.58	46.80	146,710	+0.39(+0.84%)
Apr 05, 2024	46.11	46.57	46.11	46.41	57,846	+0.31(+0.67%)
Apr 04, 2024	46.95	47.13	46.02	46.10	65,577	-0.51(-1.09%)
Apr 03, 2024	46.42	46.87	46.42	46.61	45,728	+0.12(+0.26%)
Apr 02, 2024	46.73	46.76	46.45	46.49	64,776	-0.52(-1.11%)

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.