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 30, 2015 18.33 18.43 18.20 18.22 541,456 -0.23(-1.24%)
Jan 29, 2015 18.36 18.46 18.25 18.45 337,130 +0.12(+0.67%)
Jan 28, 2015 18.68 18.73 18.32 18.33 672,258 -0.27(-1.45%)
Jan 27, 2015 18.60 18.68 18.52 18.60 541,829 -0.14(-0.73%)
Jan 26, 2015 18.56 18.74 18.50 18.73 369,019 +0.15(+0.79%)
Jan 23, 2015 18.68 18.73 18.58 18.59 282,637 -0.11(-0.61%)
Jan 22, 2015 18.38 18.72 18.31 18.70 783,125 +0.42(+2.27%)
Jan 21, 2015 18.25 18.36 18.16 18.29 5,230,465 +0.02(+0.09%)
Jan 20, 2015 18.44 18.50 18.20 18.27 17,529,170 -0.14(-0.75%)
Jan 16, 2015 18.17 18.43 18.16 18.41 2,025,455 +0.20(+1.12%)
Jan 15, 2015 18.31 18.41 18.16 18.20 584,855 -0.11(-0.62%)
Jan 14, 2015 18.29 18.38 18.14 18.32 682,172 -0.15(-0.84%)
Jan 13, 2015 18.58 18.76 18.33 18.47 513,197 -0.04(-0.22%)
Jan 12, 2015 18.63 18.67 18.46 18.51 394,850 -0.11(-0.57%)
Jan 09, 2015 18.82 18.82 18.60 18.62 749,336 -0.20(-1.04%)
Jan 08, 2015 18.68 18.84 18.68 18.82 566,909 +0.27(+1.45%)
Jan 07, 2015 18.47 18.58 18.37 18.55 481,710 +0.17(+0.93%)
Jan 06, 2015 18.59 18.60 18.29 18.38 577,146 -0.20(-1.10%)
Jan 05, 2015 18.83 18.84 18.55 18.58 848,611 -0.33(-1.76%)
Jan 02, 2015 18.99 19.07 18.77 18.91 1,087,491 -0.03(-0.17%)
Dec 31, 2014 19.17 18.95 18.95 18.95 492,659 -0.20(-1.02%)
Dec 30, 2014 19.10 19.18 19.08 19.14 260,555 +0.00(+0.00%)
Dec 29, 2014 19.09 19.28 19.09 19.14 6,254,418 +0.04(+0.21%)
Dec 26, 2014 19.14 19.17 19.06 19.10 153,589 +0.01(+0.04%)
Dec 24, 2014 19.14 19.09 19.09 19.09 324,263 -0.02(-0.09%)
Dec 23, 2014 19.06 19.16 19.05 19.11 413,225 +0.11(+0.59%)
Dec 22, 2014 18.91 19.00 18.90 19.00 216,360 +0.09(+0.47%)
Dec 19, 2014 18.86 18.95 18.80 18.91 490,491 +0.08(+0.42%)
Dec 18, 2014 18.74 18.83 18.65 18.83 581,806 +0.34(+1.85%)
Dec 17, 2014 18.18 18.50 18.18 18.49 308,106 +0.36(+1.97%)
Dec 16, 2014 18.18 18.38 18.10 18.13 382,369 -0.10(-0.56%)
Dec 15, 2014 18.48 18.49 18.15 18.23 605,263 -0.13(-0.73%)
Dec 12, 2014 18.61 18.66 18.36 18.36 718,579 -0.36(-1.95%)
Dec 11, 2014 18.69 18.86 18.67 18.73 557,066 +0.07(+0.37%)
Dec 10, 2014 18.92 18.95 18.65 18.66 408,765 -0.31(-1.64%)
Dec 09, 2014 18.83 19.01 18.79 18.97 10,882,575 -0.03(-0.17%)
Dec 08, 2014 18.90 19.13 18.90 19.00 20,257,106 +0.07(+0.39%)
Dec 05, 2014 18.86 18.96 18.86 18.93 223,865 +0.11(+0.56%)
Dec 04, 2014 18.78 18.83 18.72 18.83 102,821 +0.01(+0.04%)
Dec 03, 2014 18.75 18.82 18.70 18.82 148,147 +0.11(+0.61%)
Dec 02, 2014 18.58 18.72 18.58 18.70 252,452 +0.11(+0.61%)
Dec 01, 2014 18.74 18.84 18.58 18.59 793,816 -0.18(-0.95%)
Nov 28, 2014 18.82 18.89 18.77 18.77 48,962 -0.05(-0.26%)
Nov 26, 2014 18.82 18.82 18.82 18.82 111,842 +0.04(+0.22%)
Nov 25, 2014 18.83 18.83 18.72 18.78 538,737 -0.01(-0.04%)
Nov 24, 2014 18.74 18.79 18.72 18.79 186,536 +0.11(+0.56%)
Nov 21, 2014 18.80 18.80 18.63 18.68 131,595 +0.06(+0.35%)
Nov 20, 2014 18.49 18.62 18.44 18.62 281,665 +0.08(+0.44%)
Nov 19, 2014 18.59 18.59 18.46 18.53 550,756 -0.06(-0.30%)
Nov 18, 2014 18.54 18.66 18.51 18.59 256,103 +0.04(+0.22%)
Nov 17, 2014 18.51 18.57 18.50 18.55 308,514 +0.01(+0.04%)
Nov 14, 2014 18.58 18.63 18.53 18.54 121,430 -0.05(-0.26%)
Nov 13, 2014 18.57 18.62 18.50 18.59 156,682 +0.01(+0.04%)
Nov 12, 2014 18.51 18.59 18.48 18.58 189,243 +0.02(+0.13%)
Nov 11, 2014 18.57 18.57 18.52 18.56 163,771 +0.00(+0.00%)
Nov 10, 2014 18.50 18.57 18.49 18.56 131,985 +0.05(+0.26%)
Nov 07, 2014 18.46 18.53 18.39 18.51 185,729 +0.05(+0.26%)
Nov 06, 2014 18.49 18.49 18.36 18.46 201,326 -0.03(-0.18%)
Nov 05, 2014 18.48 18.51 18.43 18.49 382,529 +0.07(+0.40%)
Nov 04, 2014 18.35 18.42 18.30 18.42 277,308 +0.02(+0.13%)
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.