Financial Alphadex ETF FT (NY: FXO )

48.46 USD +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 26.97 27.07 26.64 27.01 638,800 +0.17(+0.63%)
Dec 28, 2018 26.92 27.16 26.73 26.84 956,500 +0.03(+0.11%)
Dec 27, 2018 26.28 26.82 25.96 26.81 559,819 +0.15(+0.56%)
Dec 26, 2018 25.57 26.66 25.33 26.66 530,415 +1.17(+4.59%)
Dec 24, 2018 25.88 26.02 25.48 25.49 340,000 -0.57(-2.19%)
Dec 21, 2018 26.57 26.94 26.02 26.06 864,500 -0.41(-1.55%)
Dec 20, 2018 26.67 26.90 26.25 26.47 782,118 -0.36(-1.34%)
Dec 19, 2018 27.21 27.57 26.72 26.83 270,056 -0.38(-1.40%)
Dec 18, 2018 27.33 27.63 27.08 27.21 245,614 -0.34(-1.23%)
Dec 17, 2018 28.03 28.20 27.42 27.55 614,406 -0.56(-1.99%)
Dec 14, 2018 28.17 28.46 28.05 28.11 430,400 -0.30(-1.06%)
Dec 13, 2018 28.70 28.72 28.33 28.41 223,839 -0.24(-0.84%)
Dec 12, 2018 28.84 29.00 28.64 28.65 371,849 +0.12(+0.42%)
Dec 11, 2018 29.03 29.11 28.45 28.53 285,543 -0.20(-0.70%)
Dec 10, 2018 28.96 28.98 28.34 28.73 615,940 -0.28(-0.97%)
Dec 07, 2018 29.44 29.70 28.86 29.01 395,200 -0.47(-1.59%)
Dec 06, 2018 29.03 29.48 28.65 29.48 422,181 +0.03(+0.10%)
Dec 04, 2018 30.47 30.52 29.43 29.45 542,800 -1.18(-3.85%)
Dec 03, 2018 30.85 30.86 30.36 30.63 232,632 +0.18(+0.59%)
Nov 30, 2018 30.18 30.52 30.18 30.45 108,500 +0.21(+0.69%)
Nov 29, 2018 30.22 30.42 30.04 30.24 158,359 -0.11(-0.36%)
Nov 28, 2018 29.89 30.35 29.71 30.35 218,582 +0.54(+1.81%)
Nov 27, 2018 29.84 29.94 29.71 29.81 152,100 -0.12(-0.40%)
Nov 26, 2018 29.71 29.99 29.71 29.93 105,562 +0.48(+1.63%)
Nov 23, 2018 29.39 29.67 29.33 29.45 53,400 -0.09(-0.30%)
Nov 21, 2018 29.54 29.54 29.54 0 +0.14(+0.48%)
Nov 20, 2018 29.59 29.66 29.30 29.40 450,846 -0.47(-1.57%)
Nov 19, 2018 30.07 30.17 29.72 29.87 240,417 -0.22(-0.73%)
Nov 16, 2018 29.95 30.18 29.86 30.09 157,900 +0.03(+0.10%)
Nov 15, 2018 29.62 30.09 29.50 30.06 206,735 +0.25(+0.84%)
Nov 14, 2018 30.39 30.39 29.58 29.81 340,590 -0.39(-1.29%)
Nov 13, 2018 30.15 30.47 30.13 30.20 158,623 +0.08(+0.27%)
Nov 12, 2018 30.53 30.62 30.08 30.12 325,777 -0.46(-1.50%)
Nov 09, 2018 30.66 30.70 30.40 30.58 121,700 -0.18(-0.59%)
Nov 08, 2018 30.64 30.85 30.63 30.76 105,508 -0.01(-0.03%)
Nov 07, 2018 30.48 30.79 30.31 30.77 200,777 +0.43(+1.42%)
Nov 06, 2018 30.14 30.34 30.12 30.34 172,216 +0.18(+0.60%)
Nov 05, 2018 29.88 30.26 29.88 30.16 302,257 +0.28(+0.94%)
Nov 02, 2018 30.19 30.24 29.68 29.88 173,200 -0.19(-0.63%)
Nov 01, 2018 29.93 30.09 29.80 30.07 413,718 +0.25(+0.84%)
Oct 31, 2018 29.77 30.17 29.76 29.82 303,912 +0.32(+1.08%)
Oct 30, 2018 29.14 29.52 29.11 29.50 521,646 +0.41(+1.41%)
Oct 29, 2018 29.36 29.60 28.81 29.09 385,558 +0.03(+0.10%)
Oct 26, 2018 29.14 29.31 28.74 29.06 295,200 -0.37(-1.26%)
Oct 25, 2018 29.05 29.63 29.01 29.43 300,832 +0.54(+1.87%)
Oct 24, 2018 29.62 29.67 28.86 28.89 553,998 -0.74(-2.50%)
Oct 23, 2018 29.38 29.76 29.14 29.63 286,998 -0.13(-0.44%)
Oct 22, 2018 30.29 30.29 29.76 29.76 175,173 -0.46(-1.52%)
Oct 19, 2018 30.22 30.47 30.06 30.22 185,100 +0.02(+0.07%)
Oct 18, 2018 30.57 30.68 30.15 30.20 302,821 -0.42(-1.37%)
Oct 17, 2018 30.42 30.77 30.25 30.62 243,314 +0.13(+0.43%)
Oct 16, 2018 30.18 30.52 29.96 30.49 490,818 +0.47(+1.57%)
Oct 15, 2018 29.98 30.27 29.95 30.02 125,873 +0.02(+0.07%)
Oct 12, 2018 30.45 30.47 29.60 30.00 721,500 -0.06(-0.20%)
Oct 11, 2018 30.84 30.86 30.03 30.06 403,603 -0.88(-2.84%)
Oct 10, 2018 31.67 31.72 30.92 30.94 341,469 -0.76(-2.40%)
Oct 09, 2018 31.71 31.81 31.62 31.70 172,103 -0.10(-0.31%)
Oct 08, 2018 31.62 31.84 31.57 31.80 141,840 +0.12(+0.38%)
Oct 05, 2018 31.91 31.98 31.61 31.68 178,500 -0.19(-0.60%)
Oct 04, 2018 31.97 32.12 31.71 31.87 419,642 -0.12(-0.38%)
Oct 03, 2018 31.94 32.13 31.89 31.99 831,537 +0.18(+0.57%)
Oct 02, 2018 31.84 31.98 31.71 31.81 541,858 -0.05(-0.16%)
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.