Financial Alphadex ETF FT (NY: FXO )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 07, 2024	56.55	56.55	55.62	55.68	71,586	-1.05(-1.85%)
Nov 06, 2024	55.50	56.82	55.50	56.73	195,405	+4.04(+7.67%)
Nov 05, 2024	52.07	52.72	52.07	52.69	44,420	+0.66(+1.27%)
Nov 04, 2024	52.46	52.46	51.87	52.03	36,682	-0.46(-0.88%)
Nov 01, 2024	52.98	53.22	52.48	52.49	105,293	-0.32(-0.61%)
Oct 31, 2024	53.37	53.42	52.79	52.81	46,369	-0.75(-1.40%)
Oct 30, 2024	53.18	53.99	53.18	53.56	38,092	+0.38(+0.71%)
Oct 29, 2024	53.21	53.39	53.15	53.18	27,088	-0.22(-0.41%)
Oct 28, 2024	52.90	53.48	52.90	53.40	20,172	+0.84(+1.60%)
Oct 25, 2024	53.49	53.53	52.45	52.56	164,992	-0.72(-1.35%)
Oct 24, 2024	53.28	53.32	53.02	53.28	25,995	+0.27(+0.51%)
Oct 23, 2024	53.26	53.32	52.69	53.01	32,432	-0.29(-0.54%)
Oct 22, 2024	53.14	53.35	52.85	53.30	27,611	+0.00(+0.00%)
Oct 21, 2024	54.04	54.04	53.27	53.30	40,666	-0.77(-1.42%)
Oct 18, 2024	54.15	54.22	53.92	54.07	26,531	-0.17(-0.31%)
Oct 17, 2024	53.89	54.24	53.89	54.24	26,762	+0.57(+1.06%)
Oct 16, 2024	53.37	53.83	53.30	53.67	67,569	+0.58(+1.09%)
Oct 15, 2024	53.05	53.81	53.05	53.09	26,377	+0.12(+0.23%)
Oct 14, 2024	52.60	53.02	52.42	52.97	178,501	+0.44(+0.83%)
Oct 11, 2024	51.82	52.68	51.82	52.53	20,231	+0.92(+1.79%)
Oct 10, 2024	51.53	51.74	51.38	51.61	25,612	+0.01(+0.02%)
Oct 09, 2024	50.95	51.70	50.95	51.60	49,347	+0.66(+1.30%)
Oct 08, 2024	50.94	51.17	50.87	50.94	27,803	+0.15(+0.30%)
Oct 07, 2024	51.58	51.58	50.48	50.79	34,934	-0.83(-1.60%)
Oct 04, 2024	51.13	51.63	51.09	51.62	19,228	+0.99(+1.95%)
Oct 03, 2024	50.56	50.68	50.20	50.63	35,440	-0.12(-0.24%)
Oct 02, 2024	50.65	51.01	50.59	50.75	29,123	+0.08(+0.16%)
Oct 01, 2024	51.08	51.08	50.33	50.67	49,607	-0.46(-0.90%)
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	+0.27(+0.53%)
Sep 25, 2024	51.05	51.05	50.54	50.61	28,541	-0.40(-0.79%)
Sep 24, 2024	51.23	51.30	50.91	51.02	35,817	-0.17(-0.34%)
Sep 23, 2024	51.29	51.45	51.13	51.19	36,314	+0.01(+0.02%)
Sep 20, 2024	51.32	51.32	50.98	51.18	22,678	-0.28(-0.55%)
Sep 19, 2024	51.45	51.54	50.91	51.46	30,867	+0.77(+1.52%)
Sep 18, 2024	50.74	51.20	50.48	50.69	35,435	+0.06(+0.12%)
Sep 17, 2024	50.62	51.01	50.51	50.63	23,806	+0.27(+0.53%)
Sep 16, 2024	49.90	50.43	49.90	50.36	20,129	+0.64(+1.29%)
Sep 13, 2024	49.29	49.72	49.29	49.72	37,079	+0.73(+1.48%)
Sep 12, 2024	48.71	49.05	48.58	49.00	65,446	+0.34(+0.70%)
Sep 11, 2024	48.75	48.75	47.82	48.65	55,581	-0.33(-0.67%)
Sep 10, 2024	49.49	49.49	48.43	48.98	38,646	-0.46(-0.93%)
Sep 09, 2024	49.27	49.69	49.14	49.44	36,201	+0.48(+0.97%)
Sep 06, 2024	49.85	50.11	48.84	48.96	30,825	-0.91(-1.81%)
Sep 05, 2024	50.53	50.53	49.69	49.87	64,096	-0.46(-0.91%)
Sep 04, 2024	50.50	50.77	50.16	50.32	108,755	-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.