Skip to main content

Financial Alphadex ETF FT (NY: FXO )

47.52 +0.25 (+0.53%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 11.30 11.38 11.26 11.30 203,716 +0.05(+0.47%)
Jan 28, 2011 11.50 11.50 11.24 11.25 294,076 -0.22(-1.92%)
Jan 27, 2011 11.40 11.48 11.37 11.47 419,478 +0.10(+0.87%)
Jan 26, 2011 11.39 11.41 11.33 11.37 561,119 +0.02(+0.13%)
Jan 25, 2011 11.24 11.36 11.24 11.36 499,319 +0.05(+0.40%)
Jan 24, 2011 11.27 11.33 11.25 11.31 279,129 +0.05(+0.40%)
Jan 21, 2011 11.24 11.29 11.22 11.27 349,655 +0.05(+0.47%)
Jan 20, 2011 11.16 11.36 11.14 11.21 329,647 -0.01(-0.10%)
Jan 19, 2011 11.37 11.41 11.20 11.22 374,465 -0.20(-1.76%)
Jan 18, 2011 11.38 11.43 11.34 11.43 634,588 +0.05(+0.40%)
Jan 14, 2011 11.29 11.38 11.23 11.38 495,470 +0.11(+1.01%)
Jan 13, 2011 11.36 11.43 11.23 11.27 466,864 -0.04(-0.34%)
Jan 12, 2011 11.26 11.37 11.25 11.30 356,660 +0.10(+0.88%)
Jan 11, 2011 11.20 11.24 11.15 11.21 349,408 +0.05(+0.41%)
Jan 10, 2011 11.12 11.18 11.04 11.16 268,541 +0.01(+0.07%)
Jan 07, 2011 11.23 11.24 11.09 11.15 412,324 -0.06(-0.54%)
Jan 06, 2011 11.28 11.28 11.20 11.21 599,666 -0.03(-0.27%)
Jan 05, 2011 11.18 11.25 11.13 11.24 497,477 +0.08(+0.68%)
Jan 04, 2011 11.31 11.31 11.11 11.17 749,756 -0.04(-0.34%)
Jan 03, 2011 11.18 11.26 11.09 11.21 615,007 +0.14(+1.23%)
Dec 31, 2010 11.10 11.11 11.05 11.07 237,145 -0.02(-0.14%)
Dec 30, 2010 11.11 11.12 11.07 11.08 172,922 -0.02(-0.20%)
Dec 29, 2010 11.15 11.15 11.09 11.11 243,677 +0.00(+0.00%)
Dec 28, 2010 11.11 11.11 11.06 11.11 238,727 -0.01(-0.07%)
Dec 27, 2010 11.07 11.11 11.01 11.11 438,809 +0.05(+0.48%)
Dec 23, 2010 11.11 11.12 11.05 11.06 288,067 -0.05(-0.41%)
Dec 22, 2010 11.05 11.11 11.04 11.11 285,999 +0.08(+0.69%)
Dec 21, 2010 10.99 11.03 10.95 11.03 481,051 +0.12(+1.09%)
Dec 20, 2010 10.94 11.09 10.88 10.91 491,114 +0.02(+0.21%)
Dec 17, 2010 10.89 10.91 10.85 10.89 378,595 +0.02(+0.17%)
Dec 16, 2010 10.90 10.91 10.67 10.87 506,521 +0.03(+0.31%)
Dec 15, 2010 10.92 10.95 10.83 10.84 288,296 -0.07(-0.62%)
Dec 14, 2010 10.99 11.00 10.88 10.91 370,395 -0.05(-0.48%)
Dec 13, 2010 11.01 11.06 10.94 10.96 597,536 +0.03(+0.27%)
Dec 10, 2010 10.92 10.94 10.83 10.93 343,827 +0.08(+0.76%)
Dec 09, 2010 10.89 10.89 10.79 10.85 379,693 +0.04(+0.35%)
Dec 08, 2010 10.78 10.81 10.72 10.81 437,569 +0.10(+0.91%)
Dec 07, 2010 10.74 10.89 10.70 10.71 488,167 +0.03(+0.28%)
Dec 06, 2010 10.70 10.70 10.65 10.68 688,001 -0.02(-0.18%)
Dec 03, 2010 10.67 10.72 10.57 10.70 649,001 +0.02(+0.18%)
Dec 02, 2010 10.49 10.68 10.48 10.68 425,541 +0.20(+1.86%)
Dec 01, 2010 10.45 10.50 10.42 10.48 247,494 +0.18(+1.75%)
Nov 30, 2010 10.34 10.35 10.27 10.30 200,543 -0.08(-0.80%)
Nov 29, 2010 10.33 10.39 10.27 10.39 831,257 +0.01(+0.07%)
Nov 26, 2010 10.41 10.42 10.36 10.38 90,575 -0.08(-0.72%)
Nov 24, 2010 10.33 10.45 10.45 10.45 494,822 +0.17(+1.68%)
Nov 23, 2010 10.35 10.35 10.27 10.28 358,055 -0.14(-1.30%)
Nov 22, 2010 10.37 10.42 10.33 10.42 274,696 -0.03(-0.29%)
Nov 19, 2010 10.48 10.48 10.36 10.45 179,936 +0.00(+0.00%)
Nov 18, 2010 10.49 10.50 10.42 10.45 330,343 +0.11(+1.02%)
Nov 17, 2010 10.35 10.36 10.29 10.34 324,240 +0.02(+0.22%)
Nov 16, 2010 10.50 10.53 10.28 10.32 481,179 -0.20(-1.93%)
Nov 15, 2010 10.59 10.61 10.51 10.52 221,580 +0.02(+0.21%)
Nov 12, 2010 10.63 10.63 10.47 10.50 464,229 -0.14(-1.34%)
Nov 11, 2010 10.64 10.68 10.59 10.64 178,884 -0.08(-0.70%)
Nov 10, 2010 10.54 10.72 10.52 10.72 256,172 +0.13(+1.21%)
Nov 09, 2010 10.83 10.83 10.55 10.59 401,681 -0.17(-1.54%)
Nov 08, 2010 10.79 10.80 10.71 10.76 238,714 -0.08(-0.76%)
Nov 05, 2010 10.76 10.87 10.72 10.84 582,019 +0.09(+0.84%)
Nov 04, 2010 10.60 10.75 10.57 10.75 581,192 +0.28(+2.69%)
Nov 03, 2010 10.50 10.51 10.39 10.47 258,032 +0.02(+0.22%)
Nov 02, 2010 10.45 10.46 10.41 10.44 251,072 +0.08(+0.76%)
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.