Skip to main content

Financial Alphadex ETF FT (NY: FXO )

50.97 +0.06 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 31.38 31.38 31.38 414,234 +0.26(+0.82%)
Dec 30, 2020 30.98 31.27 30.98 31.13 414,234 +0.25(+0.80%)
Dec 29, 2020 31.35 31.35 30.80 30.88 75,861 -0.30(-0.97%)
Dec 28, 2020 31.34 31.47 31.10 31.18 138,126 +0.08(+0.26%)
Dec 24, 2020 31.22 31.23 30.84 31.10 62,373 -0.07(-0.22%)
Dec 23, 2020 30.63 31.24 30.63 31.17 159,343 +0.69(+2.27%)
Dec 22, 2020 30.79 30.79 30.47 30.48 97,286 -0.22(-0.71%)
Dec 21, 2020 30.59 30.78 30.20 30.69 195,087 +0.16(+0.54%)
Dec 18, 2020 30.90 30.91 30.40 30.53 73,647 -0.34(-1.09%)
Dec 17, 2020 30.95 30.95 30.63 30.87 108,888 -0.05(-0.15%)
Dec 16, 2020 30.96 30.97 30.75 30.91 309,200 +0.06(+0.21%)
Dec 15, 2020 30.42 30.87 30.33 30.85 92,967 +0.66(+2.17%)
Dec 14, 2020 30.80 30.93 30.19 30.19 49,787 -0.20(-0.66%)
Dec 11, 2020 30.37 30.59 30.18 30.39 48,035 -0.26(-0.86%)
Dec 10, 2020 30.24 30.69 30.18 30.66 183,011 +0.20(+0.66%)
Dec 09, 2020 30.47 30.69 30.32 30.46 133,823 +0.13(+0.42%)
Dec 08, 2020 30.04 30.38 30.04 30.33 171,510 +0.04(+0.12%)
Dec 07, 2020 30.33 30.41 30.15 30.29 101,540 -0.28(-0.92%)
Dec 04, 2020 30.19 30.59 30.19 30.58 88,816 +0.61(+2.03%)
Dec 03, 2020 29.85 30.16 29.73 29.97 146,842 +0.17(+0.58%)
Dec 02, 2020 29.28 29.88 29.28 29.79 181,709 +0.35(+1.21%)
Dec 01, 2020 29.41 29.66 29.27 29.44 676,415 +0.66(+2.28%)
Nov 30, 2020 29.60 29.63 28.76 28.78 121,774 -0.92(-3.09%)
Nov 27, 2020 29.97 29.97 29.59 29.70 61,336 -0.27(-0.92%)
Nov 25, 2020 30.16 30.16 29.68 29.98 106,184 -0.35(-1.14%)
Nov 24, 2020 29.73 30.35 29.72 30.32 210,218 +1.09(+3.73%)
Nov 23, 2020 28.97 29.30 28.90 29.23 93,117 +0.58(+2.03%)
Nov 20, 2020 28.69 28.75 28.44 28.65 456,504 -0.17(-0.60%)
Nov 19, 2020 28.67 28.85 28.45 28.82 74,246 +0.06(+0.22%)
Nov 18, 2020 29.28 29.51 28.76 28.76 315,404 -0.35(-1.19%)
Nov 17, 2020 28.77 29.18 28.49 29.10 293,478 -0.08(-0.28%)
Nov 16, 2020 29.09 29.29 28.81 29.18 501,665 +0.88(+3.12%)
Nov 13, 2020 27.87 28.40 27.87 28.30 130,367 +0.71(+2.57%)
Nov 12, 2020 27.84 27.93 27.32 27.59 59,152 -0.57(-2.03%)
Nov 11, 2020 28.84 28.84 27.96 28.17 137,107 -0.41(-1.43%)
Nov 10, 2020 28.37 28.75 28.23 28.57 238,503 +0.25(+0.90%)
Nov 09, 2020 27.43 28.84 27.43 28.32 143,223 +2.77(+10.82%)
Nov 06, 2020 26.16 26.20 25.52 25.55 97,830 -0.45(-1.71%)
Nov 05, 2020 25.41 26.15 25.41 26.00 75,497 +0.78(+3.09%)
Nov 04, 2020 25.63 25.76 25.00 25.22 169,101 -0.92(-3.51%)
Nov 03, 2020 25.84 26.27 25.84 26.14 90,722 +0.67(+2.64%)
Nov 02, 2020 25.20 25.55 24.96 25.46 103,744 +0.64(+2.56%)
Oct 30, 2020 24.49 24.85 24.38 24.83 124,101 +0.15(+0.63%)
Oct 29, 2020 24.15 24.81 23.85 24.67 95,508 +0.45(+1.84%)
Oct 28, 2020 24.30 24.56 24.13 24.23 190,825 -0.54(-2.17%)
Oct 27, 2020 25.57 25.57 24.76 24.76 40,828 -0.84(-3.27%)
Oct 26, 2020 25.85 25.85 25.33 25.60 100,637 -0.59(-2.26%)
Oct 23, 2020 26.08 26.29 25.88 26.19 75,516 +0.25(+0.98%)
Oct 22, 2020 25.20 25.95 25.20 25.94 84,502 +0.71(+2.81%)
Oct 21, 2020 25.16 25.41 25.13 25.23 84,117 +0.05(+0.22%)
Oct 20, 2020 25.05 25.52 25.05 25.17 126,276 +0.35(+1.39%)
Oct 19, 2020 25.24 25.38 24.83 24.83 88,537 -0.31(-1.23%)
Oct 16, 2020 25.14 25.32 24.91 25.14 71,229 -0.01(-0.04%)
Oct 15, 2020 24.49 25.15 24.49 25.15 92,411 +0.38(+1.54%)
Oct 14, 2020 24.97 25.19 24.76 24.76 103,735 -0.18(-0.73%)
Oct 13, 2020 25.37 25.41 24.93 24.95 65,662 -0.55(-2.14%)
Oct 12, 2020 25.19 25.55 25.15 25.49 72,701 +0.34(+1.34%)
Oct 09, 2020 25.44 25.47 25.04 25.15 97,500 -0.09(-0.36%)
Oct 08, 2020 25.03 25.30 24.99 25.25 106,296 +0.41(+1.65%)
Oct 07, 2020 24.61 25.08 24.61 24.84 111,723 +0.49(+2.02%)
Oct 06, 2020 24.65 25.14 24.27 24.34 187,541 -0.09(-0.35%)
Oct 05, 2020 23.98 24.49 23.98 24.43 192,228 +0.69(+2.89%)
Oct 02, 2020 22.83 23.85 22.83 23.74 107,503 +0.55(+2.35%)
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.