Financial Alphadex ETF FT (NY: FXO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	51.12	51.48	50.87	51.47	36,366	+0.50(+0.98%)
Aug 29, 2024	50.95	51.22	50.49	50.97	30,158	+0.27(+0.53%)
Aug 28, 2024	50.45	50.93	50.45	50.70	37,415	+0.14(+0.28%)
Aug 27, 2024	50.45	50.66	50.44	50.56	33,869	-0.03(-0.06%)
Aug 26, 2024	50.83	51.04	50.59	50.59	160,814	-0.05(-0.10%)
Aug 23, 2024	49.91	50.64	49.91	50.64	14,911	+1.01(+2.04%)
Aug 22, 2024	49.56	49.74	49.52	49.63	21,890	+0.10(+0.20%)
Aug 21, 2024	49.52	49.57	49.19	49.53	26,893	+0.13(+0.26%)
Aug 20, 2024	49.72	49.72	49.37	49.40	35,056	-0.37(-0.75%)
Aug 19, 2024	49.53	49.79	49.53	49.77	42,286	+0.26(+0.53%)
Aug 16, 2024	48.94	49.52	48.94	49.51	31,240	+0.45(+0.93%)
Aug 15, 2024	48.97	49.27	48.97	49.05	38,088	+0.60(+1.25%)
Aug 14, 2024	48.02	48.49	48.02	48.45	41,052	+0.60(+1.25%)
Aug 13, 2024	47.70	47.92	47.46	47.85	166,522	+0.45(+0.96%)
Aug 12, 2024	47.95	48.07	47.38	47.40	29,766	-0.34(-0.71%)
Aug 09, 2024	47.59	47.84	47.40	47.74	31,276	+0.26(+0.55%)
Aug 08, 2024	47.04	47.56	47.04	47.48	25,656	+0.79(+1.69%)
Aug 07, 2024	47.40	47.64	46.67	46.69	182,620	-0.15(-0.32%)
Aug 06, 2024	46.66	47.43	46.56	46.84	171,331	+0.43(+0.93%)
Aug 05, 2024	46.14	46.81	45.61	46.41	138,374	-1.38(-2.89%)
Aug 02, 2024	48.36	48.38	47.36	47.79	80,779	-1.46(-2.97%)
Aug 01, 2024	50.59	50.65	49.03	49.25	105,997	-1.27(-2.51%)
Jul 31, 2024	50.78	51.04	50.45	50.52	27,121	+0.04(+0.08%)
Jul 30, 2024	50.13	50.61	50.13	50.48	36,577	+0.55(+1.10%)
Jul 29, 2024	50.30	50.39	49.91	49.93	28,898	-0.27(-0.53%)
Jul 26, 2024	49.83	50.29	49.83	50.20	63,262	+0.72(+1.46%)
Jul 25, 2024	48.93	50.03	48.93	49.48	30,378	+0.59(+1.21%)
Jul 24, 2024	49.35	49.66	48.87	48.89	160,012	-0.60(-1.22%)
Jul 23, 2024	49.10	49.66	49.10	49.49	56,719	+0.26(+0.54%)
Jul 22, 2024	48.79	49.27	48.51	49.23	96,072	+0.47(+0.96%)
Jul 19, 2024	49.14	49.16	48.72	48.76	24,138	-0.43(-0.87%)
Jul 18, 2024	49.42	50.19	49.10	49.19	42,990	-0.44(-0.89%)
Jul 17, 2024	49.25	49.81	49.25	49.63	159,000	+0.08(+0.16%)
Jul 16, 2024	48.87	49.57	48.83	49.55	44,910	+0.87(+1.79%)
Jul 15, 2024	48.21	48.91	48.21	48.68	45,686	+0.73(+1.52%)
Jul 12, 2024	47.74	48.15	47.71	47.95	37,929	+0.26(+0.55%)
Jul 11, 2024	47.23	47.71	47.15	47.69	75,431	+0.84(+1.78%)
Jul 10, 2024	46.26	46.85	46.26	46.85	40,831	+0.63(+1.36%)
Jul 09, 2024	45.89	46.53	45.78	46.22	130,292	+0.37(+0.81%)
Jul 08, 2024	45.95	46.25	45.85	45.85	69,087	+0.07(+0.15%)
Jul 05, 2024	46.16	46.16	45.66	45.78	34,195	-0.43(-0.93%)
Jul 03, 2024	46.51	46.58	46.21	46.21	17,111	-0.28(-0.61%)
Jul 02, 2024	46.04	46.52	46.04	46.49	29,364	+0.29(+0.62%)