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 (%)
Oct 31, 2017 25.69 25.75 25.65 25.72 132,752 +0.04(+0.15%)
Oct 30, 2017 25.81 25.65 25.68 91,532 -0.06(-0.25%)
Oct 27, 2017 25.65 25.76 25.58 25.75 74,645 +0.08(+0.30%)
Oct 26, 2017 25.65 25.73 25.60 25.67 94,000 +0.12(+0.46%)
Oct 25, 2017 25.73 25.73 25.42 25.55 120,798 -0.14(-0.53%)
Oct 24, 2017 25.71 25.76 25.65 25.69 130,566 +0.05(+0.20%)
Oct 23, 2017 25.82 25.82 25.62 25.64 103,908 -0.15(-0.59%)
Oct 20, 2017 25.82 25.82 25.75 25.79 70,679 +0.18(+0.69%)
Oct 19, 2017 25.46 25.62 25.42 25.61 131,626 +0.05(+0.20%)
Oct 18, 2017 25.52 25.59 25.51 25.56 370,457 +0.09(+0.37%)
Oct 17, 2017 25.59 25.59 25.42 25.47 116,781 -0.06(-0.23%)
Oct 16, 2017 25.52 25.57 25.49 25.53 151,583 +0.05(+0.20%)
Oct 13, 2017 25.45 25.57 25.37 25.47 234,821 +0.02(+0.07%)
Oct 12, 2017 25.52 25.52 25.44 25.46 113,525 -0.03(-0.10%)
Oct 11, 2017 25.47 25.49 25.42 25.48 191,254 -0.03(-0.10%)
Oct 10, 2017 25.42 25.51 25.42 25.51 157,361 +0.13(+0.52%)
Oct 09, 2017 25.46 25.48 25.36 25.38 264,779 -0.03(-0.12%)
Oct 06, 2017 25.47 25.47 25.32 25.41 205,056 -0.03(-0.10%)
Oct 05, 2017 25.33 25.50 25.28 25.43 260,967 +0.14(+0.54%)
Oct 04, 2017 25.31 25.34 25.25 25.30 253,773 -0.04(-0.17%)
Oct 03, 2017 25.29 25.34 25.22 25.34 882,678 +0.06(+0.23%)
Oct 02, 2017 25.16 25.28 25.10 25.28 3,197,386 +0.14(+0.54%)
Sep 29, 2017 25.03 25.17 25.03 25.14 291,467 +0.10(+0.41%)
Sep 28, 2017 24.96 25.04 24.86 25.04 79,504 +0.11(+0.44%)
Sep 27, 2017 24.94 24.99 24.82 24.93 207,877 +0.17(+0.68%)
Sep 26, 2017 24.81 24.82 24.73 24.76 247,212 -0.01(-0.03%)
Sep 25, 2017 24.74 24.82 24.68 24.77 123,126 +0.02(+0.07%)
Sep 22, 2017 24.65 24.77 24.65 24.75 64,174 +0.06(+0.24%)
Sep 21, 2017 24.70 24.75 24.67 24.70 74,219 +0.01(+0.05%)
Sep 20, 2017 24.62 24.71 24.53 24.68 79,029 +0.08(+0.31%)
Sep 19, 2017 24.57 24.66 24.57 24.61 115,335 +0.05(+0.21%)
Sep 18, 2017 24.54 24.57 24.51 24.56 84,816 +0.08(+0.35%)
Sep 15, 2017 24.35 24.47 24.33 24.47 291,009 +0.10(+0.42%)
Sep 14, 2017 24.45 24.46 24.36 24.37 112,176 -0.10(-0.41%)
Sep 13, 2017 24.52 24.52 24.42 24.47 226,313 -0.08(-0.34%)
Sep 12, 2017 24.46 24.56 24.43 24.56 67,834 +0.16(+0.66%)
Sep 11, 2017 24.24 24.47 24.24 24.40 75,180 +0.42(+1.76%)
Sep 08, 2017 23.75 24.07 23.75 23.97 195,556 +0.19(+0.78%)
Sep 07, 2017 24.06 24.06 23.74 23.79 607,486 -0.25(-1.05%)
Sep 06, 2017 24.09 24.16 24.02 24.04 170,149 +0.00(+0.00%)
Sep 05, 2017 24.46 24.46 23.99 24.04 133,518 -0.51(-2.06%)
Sep 01, 2017 24.51 24.61 24.49 24.55 695,600 +0.06(+0.24%)
Aug 31, 2017 24.45 24.52 24.43 24.49 148,471 +0.12(+0.48%)
Aug 30, 2017 24.28 24.41 24.24 24.37 106,003 +0.13(+0.52%)
Aug 29, 2017 24.13 24.29 24.13 24.24 77,176 -0.09(-0.38%)
Aug 28, 2017 24.49 24.49 24.28 24.34 293,592 -0.13(-0.52%)
Aug 25, 2017 24.45 24.53 24.41 24.46 104,554 +0.08(+0.31%)
Aug 24, 2017 24.45 24.47 24.37 24.39 150,728 +0.00(+0.00%)
Aug 23, 2017 24.28 24.48 24.28 24.39 118,051 -0.03(-0.10%)
Aug 22, 2017 24.27 24.43 24.27 24.41 102,427 +0.20(+0.84%)
Aug 21, 2017 24.19 24.23 24.11 24.21 91,909 +0.02(+0.07%)
Aug 18, 2017 24.19 24.29 24.13 24.19 86,524 -0.03(-0.10%)
Aug 17, 2017 24.57 24.63 24.22 24.22 102,993 -0.42(-1.71%)
Aug 16, 2017 24.71 24.76 24.62 24.64 97,647 +0.01(+0.03%)
Aug 15, 2017 24.73 24.73 24.59 24.63 71,671 +0.01(+0.03%)
Aug 14, 2017 24.47 24.69 24.47 24.62 200,829 +0.33(+1.36%)
Aug 11, 2017 24.35 24.41 24.27 24.30 98,191 -0.08(-0.31%)
Aug 10, 2017 24.64 24.71 24.36 24.37 158,061 -0.40(-1.60%)
Aug 09, 2017 24.72 24.88 24.67 24.77 250,289 -0.08(-0.34%)
Aug 08, 2017 24.86 25.02 24.81 24.85 369,107 -0.03(-0.14%)
Aug 07, 2017 24.89 24.91 24.83 24.89 287,535 -0.01(-0.03%)
Aug 04, 2017 24.90 24.93 24.86 24.90 229,734 +0.09(+0.37%)
Aug 03, 2017 24.85 24.87 24.79 24.80 259,236 -0.08(-0.31%)
Aug 02, 2017 24.96 25.06 24.78 24.88 320,466 -0.09(-0.37%)
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.