Financial Alphadex ETF FT (NY: FXO )

43.16 USD -0.11 (-0.25%)
Official Closing Price Updated: 8:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 22, 2021 43.23 43.35 42.80 43.16 147,553 -0.11(-0.25%)
Jun 21, 2021 42.33 43.27 42.33 43.27 218,156 +1.26(+3.00%)
Jun 18, 2021 42.67 42.78 41.99 42.01 357,046 -1.19(-2.75%)
Jun 17, 2021 44.90 44.90 43.06 43.20 353,564 -1.58(-3.53%)
Jun 16, 2021 44.65 45.00 44.26 44.78 357,614 +0.01(+0.02%)
Jun 15, 2021 44.42 45.02 44.24 44.77 162,878 +0.40(+0.90%)
Jun 14, 2021 44.90 44.97 44.24 44.37 339,982 -0.56(-1.25%)
Jun 11, 2021 44.81 44.98 44.77 44.93 194,989 +0.28(+0.63%)
Jun 10, 2021 45.51 45.51 44.65 44.65 107,613 -0.46(-1.02%)
Jun 09, 2021 45.57 45.57 45.11 45.11 319,095 -0.52(-1.14%)
Jun 08, 2021 45.40 45.74 44.96 45.63 235,008 +0.13(+0.29%)
Jun 07, 2021 45.78 45.83 45.43 45.50 404,283 -0.23(-0.50%)
Jun 04, 2021 45.83 45.83 45.30 45.73 265,865 +0.01(+0.02%)
Jun 03, 2021 45.56 45.90 45.35 45.72 141,020 +0.00(+0.00%)
Jun 02, 2021 46.02 46.02 45.61 45.72 420,049 -0.16(-0.35%)
Jun 01, 2021 45.98 46.09 45.71 45.88 469,570 +0.30(+0.66%)
May 28, 2021 45.67 45.67 45.08 45.58 808,325 +0.05(+0.11%)
May 27, 2021 45.27 45.56 45.17 45.53 211,665 +0.61(+1.36%)
May 26, 2021 44.66 45.01 44.51 44.92 278,343 +0.39(+0.88%)
May 25, 2021 45.33 45.63 44.49 44.53 182,125 -0.70(-1.55%)
May 24, 2021 45.43 45.43 45.05 45.23 466,539 -0.01(-0.02%)
May 21, 2021 45.14 45.59 45.04 45.24 106,303 +0.32(+0.71%)
May 20, 2021 44.99 45.16 44.65 44.92 123,008 -0.03(-0.07%)
May 19, 2021 44.51 44.97 44.03 44.95 202,077 -0.16(-0.35%)
May 18, 2021 45.65 45.74 45.10 45.11 144,223 -0.57(-1.25%)
May 17, 2021 45.52 45.73 45.20 45.68 156,056 +0.03(+0.07%)
May 14, 2021 45.17 45.76 45.09 45.65 205,489 +0.70(+1.56%)
May 13, 2021 43.80 45.16 43.80 44.95 246,571 +1.06(+2.42%)
May 12, 2021 44.95 45.20 43.82 43.89 576,993 -0.85(-1.90%)
May 11, 2021 44.97 45.37 44.60 44.74 333,534 -0.70(-1.54%)
May 10, 2021 45.94 46.20 45.44 45.44 531,388 -0.26(-0.57%)
May 07, 2021 45.08 45.71 44.85 45.70 180,929 +0.20(+0.44%)
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%)
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.