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, 2013 17.28 17.32 17.32 17.32 335,719 +0.07(+0.42%)
Dec 30, 2013 17.27 17.27 17.22 17.24 212,084 +0.02(+0.09%)
Dec 27, 2013 17.34 17.34 17.20 17.23 148,512 -0.02(-0.09%)
Dec 26, 2013 17.25 17.28 17.23 17.24 176,630 +0.02(+0.09%)
Dec 24, 2013 17.20 17.23 17.19 17.23 152,983 +0.04(+0.23%)
Dec 23, 2013 17.13 17.19 17.09 17.19 240,560 +0.10(+0.61%)
Dec 20, 2013 16.94 17.09 16.94 17.08 297,406 +0.17(+1.03%)
Dec 19, 2013 16.97 16.97 16.91 16.91 306,042 -0.09(-0.51%)
Dec 18, 2013 16.85 17.01 16.63 17.00 260,800 +0.26(+1.58%)
Dec 17, 2013 16.83 17.09 16.67 16.73 284,706 -0.05(-0.31%)
Dec 16, 2013 16.77 16.82 16.75 16.79 174,329 +0.11(+0.67%)
Dec 13, 2013 16.75 16.78 16.63 16.67 419,454 -0.02(-0.09%)
Dec 12, 2013 16.71 16.75 16.65 16.69 200,349 +0.01(+0.05%)
Dec 11, 2013 16.92 16.93 16.66 16.68 354,488 -0.23(-1.39%)
Dec 10, 2013 16.96 17.00 16.91 16.92 185,780 -0.06(-0.35%)
Dec 09, 2013 16.98 17.02 16.93 16.98 295,318 +0.04(+0.23%)
Dec 06, 2013 16.92 16.95 16.81 16.94 310,000 +0.21(+1.28%)
Dec 05, 2013 16.79 16.80 16.69 16.72 170,493 -0.08(-0.47%)
Dec 04, 2013 16.79 16.87 16.67 16.80 207,002 +0.01(+0.05%)
Dec 03, 2013 16.93 16.93 16.74 16.79 352,153 -0.14(-0.84%)
Dec 02, 2013 16.97 17.08 16.91 16.94 542,146 -0.05(-0.28%)
Nov 29, 2013 17.07 17.07 16.98 16.98 227,813 -0.02(-0.09%)
Nov 27, 2013 16.98 17.01 16.94 17.00 207,713 +0.05(+0.28%)
Nov 26, 2013 16.97 17.00 16.94 16.95 359,148 -0.01(-0.05%)
Nov 25, 2013 17.00 17.02 16.94 16.96 242,241 +0.01(+0.05%)
Nov 22, 2013 16.87 16.95 16.82 16.95 444,755 +0.10(+0.58%)
Nov 21, 2013 16.71 16.89 16.71 16.85 545,124 +0.19(+1.13%)
Nov 20, 2013 16.71 16.76 16.62 16.67 258,662 -0.02(-0.10%)
Nov 19, 2013 16.75 16.77 16.67 16.68 288,279 -0.04(-0.24%)
Nov 18, 2013 16.82 16.84 16.69 16.72 603,253 -0.06(-0.33%)
Nov 15, 2013 16.79 16.79 16.72 16.78 237,858 +0.02(+0.14%)
Nov 14, 2013 16.63 16.77 16.63 16.75 181,310 +0.29(+1.78%)
Nov 12, 2013 16.52 16.53 16.40 16.46 167,911 -0.08(-0.48%)
Nov 11, 2013 16.51 16.56 16.50 16.54 290,166 +0.00(+0.00%)
Nov 08, 2013 16.21 16.54 16.20 16.54 189,706 +0.29(+1.81%)
Nov 07, 2013 16.46 16.49 16.23 16.25 216,820 -0.19(-1.16%)
Nov 06, 2013 16.40 16.46 16.36 16.44 247,316 +0.08(+0.49%)
Nov 05, 2013 16.36 16.40 16.32 16.36 192,167 -0.05(-0.32%)
Nov 04, 2013 16.42 16.42 16.33 16.41 229,000 +0.05(+0.32%)
Nov 01, 2013 16.42 16.42 16.28 16.36 217,339 -0.02(-0.10%)
Oct 31, 2013 16.45 16.47 16.36 16.37 181,348 -0.09(-0.53%)
Oct 30, 2013 16.59 16.59 16.41 16.46 161,402 -0.07(-0.43%)
Oct 29, 2013 16.49 16.56 16.47 16.53 157,920 +0.08(+0.48%)
Oct 28, 2013 16.44 16.50 16.41 16.45 818,938 +0.00(+0.00%)
Oct 25, 2013 16.42 16.46 16.41 16.45 299,405 +0.03(+0.19%)
Oct 24, 2013 16.40 16.42 16.34 16.42 206,772 +0.08(+0.49%)
Oct 23, 2013 16.41 16.41 16.27 16.34 249,620 -0.08(-0.48%)
Oct 22, 2013 16.43 16.48 16.40 16.42 324,731 +0.05(+0.32%)
Oct 21, 2013 16.39 16.39 16.33 16.37 537,339 -0.00(-0.02%)
Oct 18, 2013 16.36 16.37 16.24 16.37 476,393 +0.08(+0.51%)
Oct 17, 2013 16.06 16.30 16.06 16.29 389,923 +0.16(+1.01%)
Oct 16, 2013 15.95 16.13 15.95 16.13 286,020 +0.27(+1.67%)
Oct 15, 2013 15.92 16.01 15.85 15.86 955,970 -0.12(-0.77%)
Oct 14, 2013 15.83 16.00 15.83 15.98 1,136,666 +0.08(+0.50%)
Oct 11, 2013 15.79 15.91 15.74 15.91 255,712 +0.12(+0.75%)
Oct 10, 2013 15.57 15.79 15.57 15.79 472,654 +0.36(+2.37%)
Oct 09, 2013 15.46 15.47 15.34 15.42 163,535 -0.00(-0.03%)
Oct 08, 2013 15.64 15.64 15.43 15.43 239,637 -0.19(-1.22%)
Oct 07, 2013 15.68 15.70 15.62 15.62 248,746 -0.18(-1.13%)
Oct 04, 2013 15.69 15.80 15.64 15.79 152,892 +0.14(+0.91%)
Oct 03, 2013 15.75 15.75 15.57 15.65 166,101 -0.10(-0.65%)
Oct 02, 2013 15.75 15.78 15.68 15.75 188,921 -0.05(-0.30%)
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.