Skip to main content

Financial Alphadex ETF FT (NY: FXO )

47.54 +0.27 (+0.57%)
Streaming Delayed Price Updated: 3:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 31.57 31.57 31.57 411,727 +0.26(+0.82%)
Dec 30, 2020 31.17 31.46 31.17 31.32 411,727 +0.25(+0.80%)
Dec 29, 2020 31.55 31.55 30.98 31.07 75,402 -0.30(-0.97%)
Dec 28, 2020 31.53 31.66 31.29 31.37 137,290 +0.08(+0.26%)
Dec 24, 2020 31.41 31.42 31.03 31.29 61,995 -0.07(-0.22%)
Dec 23, 2020 30.82 31.43 30.82 31.36 158,379 +0.70(+2.27%)
Dec 22, 2020 30.97 30.98 30.65 30.66 96,697 -0.22(-0.71%)
Dec 21, 2020 30.77 30.96 30.39 30.88 193,907 +0.16(+0.54%)
Dec 18, 2020 31.09 31.10 30.58 30.72 73,202 -0.34(-1.09%)
Dec 17, 2020 31.14 31.14 30.82 31.06 108,229 -0.05(-0.15%)
Dec 16, 2020 31.15 31.16 30.94 31.10 307,330 +0.06(+0.21%)
Dec 15, 2020 30.61 31.06 30.52 31.04 92,404 +0.66(+2.17%)
Dec 14, 2020 30.99 31.12 30.38 30.38 49,486 -0.20(-0.66%)
Dec 11, 2020 30.55 30.78 30.36 30.58 47,745 -0.27(-0.86%)
Dec 10, 2020 30.42 30.88 30.36 30.84 181,904 +0.20(+0.66%)
Dec 09, 2020 30.65 30.87 30.50 30.64 133,013 +0.13(+0.42%)
Dec 08, 2020 30.22 30.56 30.22 30.52 170,473 +0.04(+0.12%)
Dec 07, 2020 30.52 30.60 30.33 30.48 100,925 -0.28(-0.92%)
Dec 04, 2020 30.38 30.77 30.38 30.76 88,279 +0.61(+2.03%)
Dec 03, 2020 30.03 30.35 29.91 30.15 145,953 +0.17(+0.58%)
Dec 02, 2020 29.46 30.06 29.46 29.98 180,610 +0.36(+1.21%)
Dec 01, 2020 29.59 29.84 29.44 29.62 672,323 +0.66(+2.28%)
Nov 30, 2020 29.78 29.81 28.93 28.96 121,037 -0.92(-3.09%)
Nov 27, 2020 30.15 30.15 29.77 29.88 60,965 -0.28(-0.92%)
Nov 25, 2020 30.34 30.34 29.86 30.16 105,541 -0.35(-1.14%)
Nov 24, 2020 29.91 30.53 29.90 30.51 208,946 +1.10(+3.73%)
Nov 23, 2020 29.14 29.48 29.08 29.41 92,554 +0.59(+2.03%)
Nov 20, 2020 28.87 28.92 28.61 28.82 453,743 -0.17(-0.60%)
Nov 19, 2020 28.84 29.03 28.62 29.00 73,797 +0.06(+0.22%)
Nov 18, 2020 29.46 29.69 28.93 28.93 313,496 -0.35(-1.19%)
Nov 17, 2020 28.94 29.36 28.66 29.28 291,703 -0.08(-0.28%)
Nov 16, 2020 29.27 29.47 28.99 29.36 498,630 +0.89(+3.12%)
Nov 13, 2020 28.03 28.57 28.03 28.47 129,578 +0.71(+2.57%)
Nov 12, 2020 28.01 28.10 27.49 27.76 58,794 -0.58(-2.03%)
Nov 11, 2020 29.01 29.01 28.13 28.34 136,278 -0.41(-1.43%)
Nov 10, 2020 28.55 28.92 28.40 28.75 237,060 +0.26(+0.90%)
Nov 09, 2020 27.60 29.01 27.60 28.49 142,357 +2.78(+10.82%)
Nov 06, 2020 26.32 26.36 25.67 25.71 97,238 -0.45(-1.71%)
Nov 05, 2020 25.56 26.30 25.56 26.16 75,040 +0.79(+3.09%)
Nov 04, 2020 25.78 25.92 25.15 25.37 168,078 -0.92(-3.51%)
Nov 03, 2020 25.99 26.43 25.99 26.30 90,173 +0.68(+2.64%)
Nov 02, 2020 25.35 25.70 25.12 25.62 103,116 +0.64(+2.57%)
Oct 30, 2020 24.64 25.01 24.53 24.98 123,350 +0.16(+0.63%)
Oct 29, 2020 24.30 24.96 24.00 24.82 94,930 +0.45(+1.84%)
Oct 28, 2020 24.45 24.71 24.27 24.37 189,670 -0.54(-2.17%)
Oct 27, 2020 25.73 25.73 24.91 24.91 40,581 -0.84(-3.27%)
Oct 26, 2020 26.00 26.00 25.48 25.76 100,028 -0.59(-2.26%)
Oct 23, 2020 26.24 26.45 26.04 26.35 75,059 +0.26(+0.98%)
Oct 22, 2020 25.35 26.10 25.35 26.09 83,991 +0.71(+2.81%)
Oct 21, 2020 25.32 25.56 25.28 25.38 83,608 +0.05(+0.22%)
Oct 20, 2020 25.20 25.67 25.20 25.33 125,513 +0.35(+1.39%)
Oct 19, 2020 25.39 25.54 24.98 24.98 88,001 -0.31(-1.23%)
Oct 16, 2020 25.29 25.47 25.06 25.29 70,798 -0.01(-0.04%)
Oct 15, 2020 24.64 25.30 24.64 25.30 91,852 +0.38(+1.54%)
Oct 14, 2020 25.12 25.34 24.91 24.91 103,107 -0.18(-0.73%)
Oct 13, 2020 25.53 25.56 25.08 25.10 65,265 -0.55(-2.14%)
Oct 12, 2020 25.34 25.70 25.31 25.65 72,261 +0.34(+1.34%)
Oct 09, 2020 25.59 25.63 25.19 25.31 96,910 -0.09(-0.36%)
Oct 08, 2020 25.18 25.45 25.14 25.40 105,653 +0.41(+1.65%)
Oct 07, 2020 24.76 25.23 24.76 24.99 111,047 +0.49(+2.02%)
Oct 06, 2020 24.80 25.29 24.42 24.49 186,407 -0.09(-0.35%)
Oct 05, 2020 24.13 24.64 24.13 24.58 191,065 +0.69(+2.89%)
Oct 02, 2020 22.97 24.00 22.97 23.89 106,853 +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.