Stock Quote

Financial Alphadex ETF FT (NY: FXO )

43.31 USD +0.29 (+0.67%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 39.93 40.76 39.93 40.44 198,191 +1.21(+3.08%)
Feb 26, 2021 39.70 39.83 38.88 39.23 195,000 -0.45(-1.13%)
Feb 25, 2021 40.91 40.96 39.60 39.68 314,235 -1.00(-2.46%)
Feb 24, 2021 39.99 40.78 39.94 40.68 186,967 +0.83(+2.08%)
Feb 23, 2021 39.66 39.90 39.20 39.85 353,426 +0.30(+0.76%)
Feb 22, 2021 38.97 39.76 38.97 39.55 176,471 +0.51(+1.31%)
Feb 19, 2021 38.60 39.10 38.60 39.04 145,400 +0.67(+1.75%)
Feb 18, 2021 38.44 38.63 38.11 38.37 99,164 -0.34(-0.88%)
Feb 17, 2021 38.65 38.88 38.46 38.71 137,177 -0.04(-0.10%)
Feb 16, 2021 38.52 38.83 38.44 38.75 223,600 +0.58(+1.52%)
Feb 12, 2021 37.93 38.36 37.93 38.17 126,000 +0.23(+0.61%)
Feb 11, 2021 38.07 38.20 37.60 37.94 73,702 -0.01(-0.03%)
Feb 10, 2021 37.98 38.20 37.70 37.95 204,532 +0.12(+0.32%)
Feb 09, 2021 37.57 37.94 37.46 37.83 336,883 +0.21(+0.56%)
Feb 08, 2021 37.32 37.62 37.28 37.62 146,354 +0.48(+1.29%)
Feb 05, 2021 37.24 37.36 36.97 37.14 460,400 +0.05(+0.13%)
Feb 04, 2021 36.46 37.18 36.46 37.09 298,583 +0.77(+2.12%)
Feb 03, 2021 36.10 36.34 36.00 36.32 81,924 +0.21(+0.58%)
Feb 02, 2021 35.92 36.28 35.86 36.11 216,213 +0.58(+1.63%)
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.