Financial Alphadex ETF FT (NY: FXO )

45.50 USD +0.48 (+1.07%)
Official Closing Price Updated: 8:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 45.18 45.51 44.78 45.50 244,537 +0.48(+1.07%)
May 05, 2021 44.88 45.19 44.45 45.02 522,731 +0.37(+0.83%)
May 04, 2021 44.20 44.72 43.95 44.65 555,709 +0.27(+0.61%)
May 03, 2021 44.46 44.71 44.08 44.38 510,231 +0.36(+0.82%)
Apr 30, 2021 44.17 44.42 44.00 44.02 352,000 -0.43(-0.97%)
Apr 29, 2021 44.33 44.58 44.12 44.45 116,579 +0.48(+1.09%)
Apr 28, 2021 44.03 44.19 43.84 43.97 166,175 -0.01(-0.02%)
Apr 27, 2021 43.70 44.00 43.62 43.98 278,585 +0.39(+0.89%)
Apr 26, 2021 43.65 44.02 43.58 43.59 105,341 +0.12(+0.28%)
Apr 23, 2021 42.55 43.65 42.50 43.47 529,500 +0.93(+2.19%)
Apr 22, 2021 43.13 43.13 42.47 42.54 170,946 -0.58(-1.35%)
Apr 21, 2021 42.34 43.14 42.12 43.12 151,342 +0.74(+1.75%)
Apr 20, 2021 43.11 43.11 42.21 42.38 133,334 -0.85(-1.97%)
Apr 19, 2021 43.32 43.45 43.02 43.23 175,545 -0.08(-0.18%)
Apr 16, 2021 43.34 43.51 43.09 43.31 272,100 +0.29(+0.67%)
Apr 15, 2021 43.25 43.25 42.65 43.02 240,706 +0.00(+0.00%)
Apr 14, 2021 42.50 43.23 42.39 43.02 758,829 +0.54(+1.27%)
Apr 13, 2021 42.86 42.86 42.35 42.48 328,587 -0.50(-1.16%)
Apr 12, 2021 42.61 43.00 42.61 42.98 377,817 +0.40(+0.94%)
Apr 09, 2021 42.55 42.62 42.33 42.58 118,500 +0.30(+0.71%)
Apr 08, 2021 42.31 42.38 41.91 42.28 150,912 -0.06(-0.14%)
Apr 07, 2021 42.23 42.48 42.11 42.34 544,739 +0.12(+0.28%)
Apr 06, 2021 42.32 42.44 42.04 42.22 447,467 -0.08(-0.19%)
Apr 05, 2021 42.52 42.62 42.09 42.30 1,492,836 +0.23(+0.55%)
Apr 01, 2021 41.64 42.07 41.52 42.07 1,347,300 +0.47(+1.13%)
Mar 31, 2021 41.93 42.07 41.60 41.60 305,524 -0.37(-0.88%)
Mar 30, 2021 41.61 42.14 41.61 41.97 586,015 +0.52(+1.25%)
Mar 29, 2021 41.60 41.91 41.01 41.45 205,562 -0.57(-1.36%)
Mar 26, 2021 41.79 42.07 41.40 42.02 292,400 +0.65(+1.57%)
Mar 25, 2021 40.39 41.49 39.97 41.37 253,015 +0.73(+1.80%)
Mar 24, 2021 41.02 41.61 40.64 40.64 367,864 -0.09(-0.22%)
Mar 23, 2021 41.40 41.60 40.59 40.73 310,600 -0.91(-2.19%)
Mar 22, 2021 42.10 42.10 41.43 41.64 286,977 -0.59(-1.40%)
Mar 19, 2021 42.41 42.62 41.81 42.23 342,700 -0.40(-0.94%)
Mar 18, 2021 42.93 43.71 42.46 42.63 313,859 +0.01(+0.02%)
Mar 17, 2021 42.52 42.71 42.08 42.62 460,370 +0.34(+0.80%)
Mar 16, 2021 42.75 42.75 42.08 42.28 601,611 -0.58(-1.35%)
Mar 15, 2021 42.96 42.96 42.34 42.86 356,726 +0.07(+0.16%)
Mar 12, 2021 42.52 42.87 42.52 42.79 717,700 +0.56(+1.33%)
Mar 11, 2021 42.18 42.43 41.78 42.23 499,503 +0.13(+0.31%)
Mar 10, 2021 41.50 42.21 41.42 42.10 384,988 +0.77(+1.86%)
Mar 09, 2021 41.61 41.83 40.82 41.33 465,900 -0.37(-0.89%)
Mar 08, 2021 41.29 42.28 41.20 41.70 324,078 +0.78(+1.91%)
Mar 05, 2021 40.62 41.02 39.43 40.92 524,100 +0.95(+2.38%)
Mar 04, 2021 40.58 40.91 39.36 39.97 347,423 -0.61(-1.50%)
Mar 03, 2021 40.64 41.35 40.58 40.58 387,911 -0.07(-0.17%)
Mar 02, 2021 40.50 40.94 40.30 40.65 306,853 +0.21(+0.52%)
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.