Skip to main content

Financial Alphadex ETF FT (NY: FXO )

47.49 +0.22 (+0.46%)
Streaming Delayed Price Updated: 12:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 29.67 29.82 29.64 29.80 112,004 +0.12(+0.39%)
Dec 30, 2019 29.80 29.80 29.66 29.68 142,824 -0.05(-0.18%)
Dec 27, 2019 29.86 29.86 29.70 29.74 112,004 -0.04(-0.15%)
Dec 26, 2019 29.77 29.86 29.72 29.78 106,508 +0.07(+0.23%)
Dec 24, 2019 29.75 29.75 29.67 29.71 51,391 +0.01(+0.04%)
Dec 23, 2019 29.93 29.93 29.68 29.70 115,810 -0.15(-0.51%)
Dec 20, 2019 29.90 30.02 29.84 29.85 133,145 +0.06(+0.21%)
Dec 19, 2019 29.77 29.83 29.72 29.79 143,759 +0.03(+0.09%)
Dec 18, 2019 29.84 29.88 29.76 29.76 202,576 -0.04(-0.15%)
Dec 17, 2019 29.75 29.85 29.69 29.81 186,517 +0.12(+0.42%)
Dec 16, 2019 29.76 29.81 29.67 29.68 166,697 +0.13(+0.45%)
Dec 13, 2019 29.60 29.76 29.40 29.55 2,066,794 -0.08(-0.27%)
Dec 12, 2019 29.24 29.69 29.24 29.63 387,265 +0.41(+1.42%)
Dec 11, 2019 29.29 29.33 29.18 29.22 213,941 -0.06(-0.21%)
Dec 10, 2019 29.34 29.38 29.25 29.28 126,493 -0.10(-0.33%)
Dec 09, 2019 29.35 29.42 29.26 29.37 153,338 -0.01(-0.03%)
Dec 06, 2019 29.37 29.50 29.37 29.38 149,734 +0.24(+0.82%)
Dec 05, 2019 29.11 29.16 29.05 29.14 108,344 +0.11(+0.36%)
Dec 04, 2019 28.91 29.17 28.86 29.04 249,407 +0.19(+0.67%)
Dec 03, 2019 28.85 28.92 28.66 28.84 500,528 -0.27(-0.94%)
Dec 02, 2019 29.43 29.52 29.11 29.12 463,245 -0.24(-0.81%)
Nov 29, 2019 29.46 29.51 29.33 29.36 64,899 -0.12(-0.42%)
Nov 27, 2019 29.41 29.50 29.35 29.48 144,184 +0.15(+0.51%)
Nov 26, 2019 29.27 29.35 29.21 29.33 159,657 +0.07(+0.24%)
Nov 25, 2019 29.08 29.28 29.05 29.26 177,569 +0.24(+0.82%)
Nov 22, 2019 28.93 29.05 28.89 29.02 100,124 +0.15(+0.52%)
Nov 21, 2019 29.09 29.12 28.85 28.87 139,773 -0.18(-0.61%)
Nov 20, 2019 28.99 29.12 28.88 29.05 176,347 -0.04(-0.15%)
Nov 19, 2019 29.04 29.14 28.99 29.09 200,497 +0.12(+0.43%)
Nov 18, 2019 28.94 28.99 28.86 28.97 295,598 -0.01(-0.03%)
Nov 15, 2019 28.99 29.01 28.92 28.98 923,776 +0.08(+0.28%)
Nov 14, 2019 28.73 28.90 28.73 28.90 199,737 +0.12(+0.43%)
Nov 13, 2019 28.76 28.89 28.66 28.77 381,713 -0.12(-0.43%)
Nov 12, 2019 28.95 29.03 28.86 28.90 393,881 -0.03(-0.09%)
Nov 11, 2019 28.84 28.99 28.84 28.92 187,617 -0.05(-0.18%)
Nov 08, 2019 28.92 29.00 28.84 28.98 148,148 +0.00(+0.00%)
Nov 07, 2019 29.02 29.14 28.93 28.98 320,261 +0.12(+0.43%)
Nov 06, 2019 28.82 28.89 28.75 28.85 343,922 +0.00(+0.00%)
Nov 05, 2019 28.84 28.99 28.76 28.85 329,682 +0.05(+0.18%)
Nov 04, 2019 28.75 28.82 28.70 28.80 211,957 +0.22(+0.77%)
Nov 01, 2019 28.38 28.59 28.38 28.58 121,191 +0.37(+1.31%)
Oct 31, 2019 28.35 28.35 28.03 28.21 182,453 -0.23(-0.81%)
Oct 30, 2019 28.44 28.51 28.21 28.44 134,077 -0.02(-0.06%)
Oct 29, 2019 28.28 28.55 28.28 28.46 223,653 +0.11(+0.41%)
Oct 28, 2019 28.30 28.45 28.30 28.34 305,689 +0.16(+0.56%)
Oct 25, 2019 28.10 28.23 28.08 28.18 128,214 +0.03(+0.09%)
Oct 24, 2019 28.31 28.35 28.03 28.16 248,342 -0.11(-0.41%)
Oct 23, 2019 28.09 28.27 28.09 28.27 101,728 +0.11(+0.38%)
Oct 22, 2019 28.27 28.36 28.14 28.16 222,259 -0.15(-0.53%)
Oct 21, 2019 28.15 28.33 28.15 28.31 128,103 +0.32(+1.14%)
Oct 18, 2019 27.84 28.09 27.84 28.00 304,452 +0.10(+0.35%)
Oct 17, 2019 27.93 27.99 27.81 27.90 130,581 +0.09(+0.32%)
Oct 16, 2019 27.87 27.92 27.73 27.81 161,675 -0.10(-0.35%)
Oct 15, 2019 27.71 28.01 27.63 27.91 305,209 +0.27(+0.99%)
Oct 14, 2019 27.56 27.67 27.50 27.63 217,981 +0.01(+0.03%)
Oct 11, 2019 27.61 27.90 27.61 27.63 362,443 +0.35(+1.30%)
Oct 10, 2019 27.10 27.39 27.10 27.27 212,978 +0.22(+0.82%)
Oct 09, 2019 27.03 27.17 26.94 27.05 390,900 +0.18(+0.66%)
Oct 08, 2019 27.17 27.17 26.87 26.88 244,318 -0.52(-1.90%)
Oct 07, 2019 27.44 27.58 27.38 27.40 166,875 -0.12(-0.42%)
Oct 04, 2019 27.19 27.53 27.16 27.51 278,514 +0.33(+1.20%)
Oct 03, 2019 26.99 27.18 26.73 27.18 317,689 +0.10(+0.36%)
Oct 02, 2019 27.38 27.38 26.93 27.09 389,773 -0.45(-1.64%)
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.