Skip to main content

Financial Alphadex ETF FT (NY: FXO )

47.52 +0.25 (+0.53%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 14.94 15.01 14.84 14.95 546,406 +0.17(+1.13%)
Jun 26, 2013 14.70 14.81 14.69 14.78 562,609 +0.14(+0.98%)
Jun 25, 2013 14.58 14.66 14.46 14.64 186,488 +0.23(+1.60%)
Jun 24, 2013 14.48 14.52 14.29 14.41 287,587 -0.20(-1.36%)
Jun 21, 2013 14.70 14.70 14.48 14.60 131,395 -0.00(-0.02%)
Jun 20, 2013 14.74 14.75 14.58 14.61 232,599 -0.25(-1.65%)
Jun 19, 2013 15.07 15.07 14.85 14.85 208,568 -0.21(-1.37%)
Jun 18, 2013 14.98 15.08 14.91 15.06 105,675 +0.12(+0.80%)
Jun 17, 2013 14.97 15.00 14.89 14.94 266,664 +0.10(+0.64%)
Jun 14, 2013 15.05 15.05 14.81 14.84 140,360 -0.14(-0.95%)
Jun 13, 2013 14.81 15.00 14.70 14.99 146,532 +0.25(+1.72%)
Jun 12, 2013 14.91 15.00 14.71 14.73 128,422 -0.13(-0.91%)
Jun 11, 2013 15.02 15.02 14.85 14.87 251,731 -0.20(-1.32%)
Jun 10, 2013 15.22 15.22 14.98 15.07 378,956 +0.04(+0.26%)
Jun 07, 2013 14.93 15.04 14.84 15.03 254,092 +0.20(+1.34%)
Jun 06, 2013 14.61 14.83 14.57 14.83 419,131 +0.19(+1.30%)
Jun 05, 2013 14.84 14.84 14.63 14.64 130,761 -0.21(-1.39%)
Jun 04, 2013 15.05 15.05 14.79 14.84 147,315 -0.10(-0.64%)
Jun 03, 2013 15.12 15.12 14.77 14.94 437,500 -0.05(-0.36%)
May 31, 2013 15.11 15.19 14.99 14.99 361,428 -0.17(-1.10%)
May 30, 2013 15.06 15.20 15.04 15.16 303,203 +0.12(+0.78%)
May 29, 2013 15.00 15.07 14.90 15.04 403,695 -0.03(-0.21%)
May 28, 2013 15.21 15.21 15.01 15.07 162,866 +0.11(+0.74%)
May 24, 2013 14.94 14.97 14.84 14.96 119,399 -0.01(-0.05%)
May 23, 2013 14.90 15.02 14.84 14.97 188,469 -0.05(-0.32%)
May 22, 2013 15.28 15.34 14.96 15.02 635,727 -0.19(-1.28%)
May 21, 2013 15.29 15.29 15.19 15.21 198,105 -0.04(-0.23%)
May 20, 2013 15.29 15.30 15.21 15.25 272,627 +0.00(+0.00%)
May 17, 2013 15.19 15.26 15.17 15.25 173,487 +0.13(+0.84%)
May 16, 2013 15.21 15.22 15.10 15.12 150,962 -0.09(-0.57%)
May 15, 2013 15.12 15.23 15.08 15.21 468,821 +0.28(+1.85%)
May 13, 2013 14.93 14.97 14.86 14.93 333,298 +0.02(+0.12%)
May 10, 2013 14.92 14.92 14.81 14.92 110,237 +0.04(+0.28%)
May 09, 2013 15.03 15.03 14.86 14.88 119,977 -0.10(-0.70%)
May 08, 2013 14.89 14.98 14.84 14.98 199,264 +0.10(+0.69%)
May 07, 2013 14.83 14.88 14.77 14.88 429,444 +0.11(+0.75%)
May 06, 2013 14.66 14.79 14.61 14.77 102,861 +0.17(+1.14%)
May 03, 2013 14.62 14.66 14.57 14.60 522,110 +0.13(+0.93%)
May 02, 2013 14.44 14.47 14.38 14.46 92,881 +0.11(+0.77%)
May 01, 2013 14.49 14.55 14.35 14.35 173,747 -0.19(-1.31%)
Apr 30, 2013 14.48 14.54 14.41 14.54 176,164 +0.10(+0.66%)
Apr 29, 2013 14.41 14.46 14.37 14.45 147,112 +0.08(+0.55%)
Apr 26, 2013 14.43 14.43 14.32 14.37 100,199 -0.06(-0.44%)
Apr 25, 2013 14.46 14.49 14.39 14.43 132,430 +0.05(+0.33%)
Apr 24, 2013 14.35 14.40 14.29 14.38 121,681 +0.10(+0.67%)
Apr 23, 2013 14.18 14.29 14.18 14.29 161,777 +0.21(+1.52%)
Apr 22, 2013 14.15 14.15 13.94 14.08 73,126 +0.02(+0.17%)
Apr 19, 2013 13.97 14.05 13.90 14.05 86,352 +0.16(+1.14%)
Apr 18, 2013 14.04 14.04 13.85 13.89 99,941 -0.10(-0.74%)
Apr 17, 2013 14.13 14.13 13.93 14.00 139,804 -0.20(-1.40%)
Apr 16, 2013 14.12 14.19 14.07 14.19 121,259 +0.17(+1.24%)
Apr 15, 2013 14.38 14.40 14.02 14.02 157,584 -0.38(-2.64%)
Apr 12, 2013 14.43 14.44 14.35 14.40 59,385 -0.09(-0.60%)
Apr 11, 2013 14.43 14.51 14.40 14.49 141,094 +0.07(+0.50%)
Apr 10, 2013 14.34 14.42 14.27 14.42 111,617 +0.17(+1.17%)
Apr 09, 2013 14.27 14.30 14.20 14.25 78,473 +0.03(+0.19%)
Apr 08, 2013 14.09 14.23 14.05 14.22 62,984 +0.14(+0.99%)
Apr 05, 2013 13.93 14.10 13.93 14.08 186,302 -0.07(-0.50%)
Apr 04, 2013 14.08 14.15 14.07 14.15 253,325 +0.07(+0.51%)
Apr 03, 2013 14.32 14.32 14.05 14.08 270,105 -0.19(-1.33%)
Apr 02, 2013 14.37 14.37 14.24 14.27 268,714 -0.01(-0.06%)
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.