Skip to main content

Financial Alphadex ETF FT (NY: FXO )

50.97 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 19.13 19.04 19.04 19.04 296,433 -0.16(-0.86%)
Dec 30, 2015 19.33 19.36 19.20 19.21 240,937 -0.16(-0.81%)
Dec 29, 2015 19.30 19.39 19.26 19.36 353,493 +0.16(+0.86%)
Dec 28, 2015 19.16 19.21 19.04 19.20 2,070,612 -0.02(-0.13%)
Dec 24, 2015 19.16 19.22 19.22 19.22 68,660 +0.05(+0.26%)
Dec 23, 2015 19.04 19.18 19.02 19.17 307,232 +0.22(+1.15%)
Dec 22, 2015 18.88 19.01 18.78 18.95 1,667,607 +0.14(+0.74%)
Dec 21, 2015 18.78 18.86 18.67 18.82 491,637 +0.13(+0.70%)
Dec 18, 2015 18.93 18.95 18.68 18.69 517,660 -0.33(-1.72%)
Dec 17, 2015 19.28 19.28 19.01 19.01 436,477 -0.24(-1.23%)
Dec 16, 2015 19.15 19.28 19.00 19.25 453,411 +0.20(+1.07%)
Dec 15, 2015 18.87 19.09 18.87 19.04 243,824 +0.30(+1.59%)
Dec 14, 2015 18.82 18.94 18.61 18.75 776,392 -0.07(-0.39%)
Dec 11, 2015 19.00 19.13 18.74 18.82 527,281 -0.35(-1.83%)
Dec 10, 2015 19.16 19.31 19.10 19.17 311,846 +0.03(+0.17%)
Dec 09, 2015 19.31 19.48 19.09 19.14 299,545 -0.24(-1.24%)
Dec 08, 2015 19.41 19.46 19.31 19.38 351,987 -0.17(-0.88%)
Dec 07, 2015 19.71 19.71 19.48 19.55 509,715 -0.18(-0.91%)
Dec 04, 2015 19.40 19.75 19.40 19.73 339,740 +0.39(+2.03%)
Dec 03, 2015 19.66 19.66 19.29 19.34 399,778 -0.28(-1.41%)
Dec 02, 2015 19.85 19.85 19.59 19.62 1,208,340 -0.20(-1.03%)
Dec 01, 2015 19.71 19.84 19.69 19.82 4,637,901 +0.18(+0.91%)
Nov 30, 2015 19.75 19.75 19.62 19.64 632,334 -0.04(-0.21%)
Nov 27, 2015 19.66 19.70 19.57 19.68 47,028 +0.06(+0.29%)
Nov 25, 2015 19.61 19.62 19.62 19.62 146,209 +0.03(+0.17%)
Nov 24, 2015 19.53 19.64 19.42 19.59 244,108 -0.03(-0.15%)
Nov 23, 2015 19.63 19.70 19.59 19.62 295,224 +0.00(+0.02%)
Nov 20, 2015 19.61 19.66 19.56 19.62 565,158 +0.08(+0.42%)
Nov 19, 2015 19.52 19.56 19.48 19.53 210,475 +0.01(+0.04%)
Nov 18, 2015 19.32 19.53 19.28 19.53 331,907 +0.29(+1.48%)
Nov 17, 2015 19.30 19.43 19.23 19.24 438,784 +0.00(+0.00%)
Nov 16, 2015 19.04 19.24 18.98 19.24 372,360 +0.19(+0.99%)
Nov 13, 2015 19.16 19.20 19.03 19.05 267,704 -0.15(-0.77%)
Nov 12, 2015 19.44 19.44 19.20 19.20 277,746 -0.31(-1.59%)
Nov 11, 2015 19.62 19.62 19.49 19.51 233,682 -0.03(-0.17%)
Nov 10, 2015 19.46 19.55 19.43 19.54 731,894 +0.07(+0.38%)
Nov 09, 2015 19.66 19.66 19.39 19.47 330,396 -0.19(-0.95%)
Nov 06, 2015 19.72 19.78 19.59 19.66 472,080 +0.07(+0.38%)
Nov 05, 2015 19.53 19.61 19.48 19.58 731,921 +0.07(+0.33%)
Nov 04, 2015 19.59 19.62 19.49 19.52 259,597 -0.06(-0.29%)
Nov 03, 2015 19.60 19.63 19.53 19.57 1,151,957 -0.07(-0.37%)
Nov 02, 2015 19.44 19.68 19.44 19.65 2,492,231 +0.25(+1.30%)
Oct 30, 2015 19.62 19.62 19.38 19.40 590,668 -0.22(-1.12%)
Oct 29, 2015 19.66 19.72 19.56 19.62 320,202 -0.09(-0.46%)
Oct 28, 2015 19.37 19.71 19.37 19.71 759,031 +0.38(+1.98%)
Oct 27, 2015 19.36 19.37 19.25 19.32 262,126 -0.11(-0.59%)
Oct 26, 2015 19.44 19.45 19.35 19.44 253,442 -0.02(-0.13%)
Oct 23, 2015 19.42 19.48 19.35 19.46 243,631 +0.14(+0.72%)
Oct 22, 2015 19.15 19.39 19.14 19.32 807,899 +0.26(+1.37%)
Oct 21, 2015 19.26 19.29 19.06 19.06 315,018 -0.17(-0.89%)
Oct 20, 2015 19.13 19.25 19.13 19.23 179,189 +0.10(+0.51%)
Oct 19, 2015 19.00 19.14 19.00 19.13 381,409 +0.06(+0.30%)
Oct 16, 2015 19.02 19.09 18.98 19.08 344,015 +0.10(+0.52%)
Oct 15, 2015 18.74 18.98 18.73 18.98 600,292 +0.29(+1.53%)
Oct 14, 2015 18.86 18.89 18.67 18.69 407,322 -0.18(-0.95%)
Oct 13, 2015 18.95 19.04 18.86 18.87 281,204 -0.15(-0.77%)
Oct 12, 2015 18.95 19.04 18.93 19.02 1,048,702 +0.07(+0.34%)
Oct 09, 2015 19.04 19.08 18.89 18.95 415,765 -0.07(-0.39%)
Oct 08, 2015 18.86 19.05 18.82 19.03 162,840 +0.16(+0.87%)
Oct 07, 2015 18.76 18.90 18.72 18.86 775,005 +0.20(+1.10%)
Oct 06, 2015 18.72 18.74 18.63 18.66 193,197 -0.07(-0.40%)
Oct 05, 2015 18.54 18.75 18.54 18.73 154,257 +0.31(+1.68%)
Oct 02, 2015 18.11 18.42 17.95 18.42 527,957 +0.08(+0.44%)
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.