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, 2014 19.05 18.83 18.83 18.83 495,668 -0.19(-1.02%)
Dec 30, 2014 18.98 19.07 18.96 19.02 262,147 +0.00(+0.00%)
Dec 29, 2014 18.98 19.16 18.98 19.02 6,292,620 +0.04(+0.21%)
Dec 26, 2014 19.02 19.05 18.94 18.98 154,527 +0.01(+0.04%)
Dec 24, 2014 19.02 18.98 18.98 18.98 326,244 -0.02(-0.09%)
Dec 23, 2014 18.94 19.04 18.94 18.99 415,749 +0.11(+0.59%)
Dec 22, 2014 18.79 18.88 18.78 18.88 217,684 +0.09(+0.47%)
Dec 19, 2014 18.74 18.83 18.69 18.79 493,494 +0.08(+0.42%)
Dec 18, 2014 18.62 18.72 18.53 18.71 585,367 +0.34(+1.85%)
Dec 17, 2014 18.07 18.39 18.06 18.37 309,992 +0.35(+1.97%)
Dec 16, 2014 18.07 18.27 17.99 18.02 384,710 -0.10(-0.56%)
Dec 15, 2014 18.37 18.37 18.04 18.12 608,968 -0.13(-0.73%)
Dec 12, 2014 18.49 18.54 18.25 18.25 722,977 -0.36(-1.95%)
Dec 11, 2014 18.57 18.74 18.56 18.61 560,476 +0.07(+0.37%)
Dec 10, 2014 18.81 18.83 18.53 18.55 411,267 -0.31(-1.64%)
Dec 09, 2014 18.72 18.90 18.68 18.86 10,949,188 -0.03(-0.17%)
Dec 08, 2014 18.78 19.01 18.78 18.89 20,381,100 +0.07(+0.38%)
Dec 05, 2014 18.74 18.84 18.74 18.82 225,235 +0.10(+0.56%)
Dec 04, 2014 18.66 18.71 18.61 18.71 103,450 +0.01(+0.04%)
Dec 03, 2014 18.64 18.70 18.59 18.70 149,053 +0.11(+0.61%)
Dec 02, 2014 18.47 18.61 18.47 18.59 253,997 +0.11(+0.61%)
Dec 01, 2014 18.63 18.73 18.47 18.48 798,675 -0.18(-0.95%)
Nov 28, 2014 18.70 18.78 18.66 18.66 49,262 -0.05(-0.26%)
Nov 26, 2014 18.70 18.70 18.70 18.70 112,527 +0.04(+0.22%)
Nov 25, 2014 18.71 18.72 18.61 18.66 542,034 -0.01(-0.04%)
Nov 24, 2014 18.62 18.68 18.61 18.67 187,678 +0.10(+0.56%)
Nov 21, 2014 18.69 18.69 18.52 18.57 132,400 +0.06(+0.35%)
Nov 20, 2014 18.37 18.50 18.32 18.50 283,389 +0.08(+0.44%)
Nov 19, 2014 18.48 18.48 18.35 18.42 554,127 -0.06(-0.30%)
Nov 18, 2014 18.43 18.54 18.39 18.48 257,671 +0.04(+0.22%)
Nov 17, 2014 18.40 18.45 18.39 18.44 310,402 +0.01(+0.04%)
Nov 14, 2014 18.47 18.52 18.42 18.43 122,174 -0.05(-0.26%)
Nov 13, 2014 18.46 18.51 18.39 18.48 157,641 +0.01(+0.04%)
Nov 12, 2014 18.40 18.48 18.37 18.47 190,402 +0.02(+0.13%)
Nov 11, 2014 18.45 18.46 18.41 18.45 164,774 +0.00(+0.00%)
Nov 10, 2014 18.39 18.45 18.38 18.45 132,793 +0.05(+0.26%)
Nov 07, 2014 18.35 18.41 18.28 18.40 186,866 +0.05(+0.26%)
Nov 06, 2014 18.38 18.38 18.24 18.35 202,559 -0.03(-0.18%)
Nov 05, 2014 18.37 18.40 18.32 18.38 384,870 +0.07(+0.40%)
Nov 04, 2014 18.24 18.31 18.19 18.31 279,005 +0.02(+0.13%)
Nov 03, 2014 18.30 18.35 18.24 18.28 1,053,123 +0.03(+0.18%)
Oct 31, 2014 18.24 18.27 18.17 18.25 642,895 +0.18(+0.98%)
Oct 30, 2014 17.94 18.12 17.94 18.08 518,832 +0.09(+0.49%)
Oct 29, 2014 17.97 18.01 17.87 17.99 273,904 +0.02(+0.13%)
Oct 28, 2014 17.83 17.96 17.83 17.96 353,582 +0.20(+1.13%)
Oct 27, 2014 17.66 17.77 17.70 17.76 281,978 +0.06(+0.32%)
Oct 24, 2014 17.61 17.71 17.58 17.70 579,201 +0.10(+0.59%)
Oct 23, 2014 17.63 17.70 17.58 17.60 461,525 +0.10(+0.60%)
Oct 22, 2014 17.62 17.70 17.50 17.50 1,055,345 -0.10(-0.55%)
Oct 21, 2014 17.30 17.60 17.30 17.59 472,584 +0.38(+2.20%)
Oct 20, 2014 17.10 17.22 17.08 17.21 21,786,686 +0.07(+0.42%)
Oct 17, 2014 17.11 17.17 17.04 17.14 253,796 +0.20(+1.19%)
Oct 16, 2014 16.64 17.00 16.63 16.94 446,317 +0.04(+0.24%)
Oct 15, 2014 16.91 16.97 16.55 16.90 1,079,002 -0.17(-0.99%)
Oct 14, 2014 17.03 17.19 17.00 17.07 631,254 +0.10(+0.57%)
Oct 13, 2014 17.14 17.26 16.96 16.97 3,432,581 -0.16(-0.94%)
Oct 10, 2014 17.27 17.42 17.13 17.13 388,293 -0.18(-1.02%)
Oct 09, 2014 17.60 17.61 17.29 17.31 288,576 -0.32(-1.81%)
Oct 08, 2014 17.37 17.63 17.33 17.63 244,105 +0.24(+1.37%)
Oct 07, 2014 17.56 17.58 17.38 17.39 211,829 -0.24(-1.37%)
Oct 06, 2014 17.74 17.76 17.61 17.63 396,812 -0.05(-0.30%)
Oct 03, 2014 17.59 17.72 17.58 17.68 318,167 +0.20(+1.17%)
Oct 02, 2014 17.41 17.53 17.29 17.48 363,345 +0.04(+0.23%)
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.