Financial Alphadex ETF FT (NY: FXO )

47.60 +0.33 (+0.70%)
Streaming Delayed Price Updated: 11:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 40.36 40.61 40.32 40.56 155,336 +0.11(+0.28%)
Jun 29, 2021 40.75 40.87 40.32 40.45 212,390 -0.05(-0.11%)
Jun 28, 2021 41.16 41.16 40.34 40.50 137,873 -0.66(-1.60%)
Jun 25, 2021 40.70 41.25 40.51 41.16 208,554 +0.67(+1.65%)
Jun 24, 2021 40.16 40.56 39.94 40.49 233,526 +0.49(+1.24%)
Jun 23, 2021 40.00 40.23 39.93 40.00 141,097 +0.08(+0.21%)
Jun 22, 2021 39.98 40.09 39.58 39.91 159,560 -0.10(-0.25%)
Jun 21, 2021 39.14 40.01 39.14 40.01 235,909 +1.17(+3.00%)
Jun 18, 2021 39.46 39.56 38.83 38.85 386,102 -1.10(-2.75%)
Jun 17, 2021 41.52 41.52 39.82 39.95 382,336 -1.46(-3.53%)
Jun 16, 2021 41.29 41.61 40.93 41.41 386,716 +0.01(+0.02%)
Jun 15, 2021 41.08 41.63 40.91 41.40 176,132 +0.37(+0.90%)
Jun 14, 2021 41.52 41.59 40.91 41.03 367,649 -0.52(-1.25%)
Jun 11, 2021 41.44 41.59 41.40 41.55 210,857 +0.26(+0.63%)
Jun 10, 2021 42.09 42.09 41.29 41.29 116,370 -0.43(-1.02%)
Jun 09, 2021 42.14 42.14 41.72 41.72 345,062 -0.48(-1.14%)
Jun 08, 2021 41.98 42.30 41.58 42.20 254,132 +0.12(+0.29%)
Jun 07, 2021 42.33 42.38 42.01 42.08 437,183 -0.21(-0.50%)
Jun 04, 2021 42.38 42.38 41.89 42.29 287,500 +0.01(+0.02%)
Jun 03, 2021 42.13 42.45 41.94 42.28 152,496 +0.00(+0.00%)
Jun 02, 2021 42.56 42.56 42.18 42.28 454,232 -0.15(-0.35%)
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.