Financial Alphadex ETF FT (NY: FXO )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2024	50.92	51.14	50.60	51.13	33,943	+0.17(+0.33%)
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%)
Sep 03, 2024	51.15	51.42	50.65	50.81	59,555	-0.66(-1.28%)
Aug 30, 2024	51.12	51.48	50.87	51.47	36,366	+0.50(+0.98%)
Aug 29, 2024	50.95	51.22	50.49	50.97	30,158	+0.27(+0.53%)
Aug 28, 2024	50.45	50.93	50.45	50.70	37,415	+0.14(+0.28%)
Aug 27, 2024	50.45	50.66	50.44	50.56	33,869	-0.03(-0.06%)
Aug 26, 2024	50.83	51.04	50.59	50.59	160,814	-0.05(-0.10%)
Aug 23, 2024	49.91	50.64	49.91	50.64	14,911	+1.01(+2.04%)
Aug 22, 2024	49.56	49.74	49.52	49.63	21,890	+0.10(+0.20%)
Aug 21, 2024	49.52	49.57	49.19	49.53	26,893	+0.13(+0.26%)
Aug 20, 2024	49.72	49.72	49.37	49.40	35,056	-0.37(-0.75%)
Aug 19, 2024	49.53	49.79	49.53	49.77	42,286	+0.26(+0.53%)
Aug 16, 2024	48.94	49.52	48.94	49.51	31,240	+0.45(+0.93%)
Aug 15, 2024	48.97	49.27	48.97	49.05	38,088	+0.60(+1.25%)
Aug 14, 2024	48.02	48.49	48.02	48.45	41,052	+0.60(+1.25%)
Aug 13, 2024	47.70	47.92	47.46	47.85	166,522	+0.45(+0.96%)
Aug 12, 2024	47.95	48.07	47.38	47.40	29,766	-0.34(-0.71%)
Aug 09, 2024	47.59	47.84	47.40	47.74	31,276	+0.26(+0.55%)
Aug 08, 2024	47.04	47.56	47.04	47.48	25,656	+0.79(+1.69%)
Aug 07, 2024	47.40	47.64	46.67	46.69	182,620	-0.15(-0.32%)
Aug 06, 2024	46.66	47.43	46.56	46.84	171,331	+0.43(+0.93%)
Aug 05, 2024	46.14	46.81	45.61	46.41	138,374	-1.38(-2.89%)
Aug 02, 2024	48.36	48.38	47.36	47.79	80,779	-1.46(-2.97%)

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.