Skip to main content

Financial Alphadex ETF FT (NY: FXO )

51.64 +0.67 (+1.31%)
Streaming Delayed Price Updated: 2:19 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 26.56 26.56 26.56 0 -0.11(-0.41%)
Dec 28, 2017 26.59 26.68 26.54 26.67 106,008 +0.13(+0.48%)
Dec 27, 2017 26.55 26.61 26.51 26.54 124,565 -0.01(-0.03%)
Dec 26, 2017 26.53 26.63 26.50 26.55 138,803 +0.01(+0.03%)
Dec 22, 2017 26.58 26.60 26.44 26.54 90,507 +0.01(+0.03%)
Dec 21, 2017 26.54 26.60 26.52 26.54 136,310 +0.10(+0.38%)
Dec 20, 2017 26.63 26.63 26.42 26.44 179,176 -0.06(-0.24%)
Dec 19, 2017 26.72 26.72 26.49 26.50 146,070 -0.13(-0.51%)
Dec 18, 2017 26.67 26.78 26.59 26.63 111,364 +0.13(+0.51%)
Dec 15, 2017 26.33 26.60 26.30 26.50 89,126 +0.28(+1.06%)
Dec 14, 2017 26.40 26.41 26.19 26.22 126,773 -0.11(-0.42%)
Dec 13, 2017 26.57 26.58 26.32 26.33 407,971 -0.23(-0.87%)
Dec 12, 2017 26.53 26.64 26.48 26.56 136,391 +0.00(+0.00%)
Dec 11, 2017 26.51 26.52 26.43 102,719 +0.00(+0.00%)
Dec 08, 2017 26.48 26.51 26.35 26.49 109,024 +0.10(+0.38%)
Dec 07, 2017 26.21 26.46 26.19 26.39 186,564 +0.15(+0.58%)
Dec 06, 2017 26.24 26.33 26.23 26.24 229,226 -0.05(-0.19%)
Dec 05, 2017 26.48 26.49 26.25 26.29 163,813 -0.13(-0.51%)
Dec 04, 2017 26.63 26.63 26.42 26.42 309,927 +0.09(+0.35%)
Dec 01, 2017 26.32 26.37 25.93 26.33 902,075 +0.01(+0.03%)
Nov 30, 2017 26.36 26.53 26.25 26.32 188,189 +0.08(+0.32%)
Nov 29, 2017 26.22 26.36 26.13 26.24 385,445 +0.15(+0.58%)
Nov 28, 2017 25.74 26.10 25.74 26.09 350,147 +0.37(+1.44%)
Nov 27, 2017 25.77 25.82 25.72 25.72 101,827 -0.07(-0.26%)
Nov 24, 2017 25.84 25.84 25.76 25.78 27,615 +0.01(+0.03%)
Nov 22, 2017 25.84 25.87 25.75 25.77 142,860 -0.06(-0.23%)
Nov 21, 2017 25.81 25.85 25.78 25.83 121,525 +0.11(+0.43%)
Nov 20, 2017 25.67 25.75 25.65 25.72 98,418 +0.11(+0.43%)
Nov 17, 2017 25.51 25.62 25.49 25.61 64,145 +0.07(+0.26%)
Nov 16, 2017 25.62 25.64 25.55 25.55 109,460 +0.06(+0.23%)
Nov 15, 2017 25.42 25.59 25.31 25.49 213,064 -0.05(-0.20%)
Nov 14, 2017 25.41 25.55 25.41 25.54 160,488 +0.04(+0.17%)
Nov 13, 2017 25.34 25.52 25.32 25.50 66,011 +0.09(+0.36%)
Nov 10, 2017 25.42 25.47 25.39 25.40 461,897 -0.04(-0.17%)
Nov 09, 2017 25.37 25.52 25.29 25.45 147,690 -0.06(-0.23%)
Nov 08, 2017 25.50 25.55 25.42 25.51 127,078 +0.00(+0.00%)
Nov 07, 2017 25.72 25.78 25.46 25.51 132,563 -0.19(-0.75%)
Nov 06, 2017 25.59 25.72 25.59 25.70 74,270 +0.09(+0.34%)
Nov 03, 2017 25.56 25.61 25.51 25.61 98,002 +0.00(+0.02%)
Nov 02, 2017 25.54 25.71 25.49 25.61 460,225 +0.07(+0.26%)
Nov 01, 2017 25.66 25.70 25.50 25.54 411,649 -0.03(-0.10%)
Oct 31, 2017 25.53 25.59 25.50 25.56 133,563 +0.04(+0.15%)
Oct 30, 2017 25.66 25.50 25.53 92,091 -0.06(-0.25%)
Oct 27, 2017 25.50 25.61 25.42 25.59 75,102 +0.08(+0.30%)
Oct 26, 2017 25.50 25.57 25.45 25.51 94,575 +0.12(+0.46%)
Oct 25, 2017 25.57 25.57 25.26 25.40 121,537 -0.13(-0.53%)
Oct 24, 2017 25.56 25.61 25.50 25.53 131,364 +0.05(+0.20%)
Oct 23, 2017 25.67 25.67 25.46 25.48 104,543 -0.15(-0.59%)
Oct 20, 2017 25.67 25.67 25.59 25.63 71,111 +0.18(+0.69%)
Oct 19, 2017 25.30 25.46 25.27 25.45 132,430 +0.05(+0.20%)
Oct 18, 2017 25.36 25.44 25.35 25.40 372,721 +0.09(+0.37%)
Oct 17, 2017 25.44 25.44 25.27 25.31 117,495 -0.06(-0.23%)
Oct 16, 2017 25.36 25.41 25.34 25.37 152,509 +0.05(+0.20%)
Oct 13, 2017 25.29 25.42 25.22 25.32 236,256 +0.02(+0.07%)
Oct 12, 2017 25.36 25.36 25.29 25.30 114,219 -0.03(-0.10%)
Oct 11, 2017 25.32 25.34 25.27 25.33 192,423 -0.03(-0.10%)
Oct 10, 2017 25.27 25.35 25.27 25.35 158,322 +0.13(+0.52%)
Oct 09, 2017 25.30 25.33 25.20 25.22 266,397 -0.03(-0.12%)
Oct 06, 2017 25.31 25.31 25.17 25.25 206,309 -0.03(-0.10%)
Oct 05, 2017 25.18 25.35 25.13 25.28 262,562 +0.13(+0.54%)
Oct 04, 2017 25.16 25.19 25.09 25.14 255,324 -0.04(-0.17%)
Oct 03, 2017 25.13 25.19 25.07 25.19 888,072 +0.06(+0.23%)
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.