Skip to main content

Financial Alphadex ETF FT (NY: FXO )

47.52 +0.25 (+0.53%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 9.420 9.285 9.285 9.285 88,686 -0.09(-0.96%)
Dec 30, 2009 9.382 9.382 9.328 9.375 95,751 +0.01(+0.08%)
Dec 29, 2009 9.427 9.449 9.367 9.367 60,891 -0.01(-0.16%)
Dec 28, 2009 9.420 9.420 9.352 9.382 60,447 +0.00(+0.00%)
Dec 24, 2009 9.405 9.405 9.351 9.382 46,095 +0.04(+0.40%)
Dec 23, 2009 9.337 9.550 9.274 9.345 321,463 +0.04(+0.48%)
Dec 22, 2009 9.255 9.300 9.231 9.300 133,307 +0.06(+0.65%)
Dec 21, 2009 9.300 9.300 9.211 9.240 85,943 +0.07(+0.73%)
Dec 18, 2009 9.177 9.177 9.065 9.173 45,443 +0.07(+0.74%)
Dec 17, 2009 9.203 9.203 9.106 9.106 100,710 -0.10(-1.06%)
Dec 16, 2009 9.225 9.248 9.175 9.203 70,694 +0.04(+0.49%)
Dec 15, 2009 9.270 9.270 9.143 9.158 49,847 -0.10(-1.13%)
Dec 14, 2009 9.210 9.263 9.208 9.263 115,562 +0.10(+1.14%)
Dec 11, 2009 9.106 9.158 9.080 9.158 79,988 +0.09(+0.99%)
Dec 10, 2009 9.023 9.098 9.023 9.068 60,167 +0.01(+0.17%)
Dec 09, 2009 9.001 9.076 8.990 9.053 74,331 +0.02(+0.25%)
Dec 08, 2009 8.844 9.068 8.844 9.031 94,598 -0.05(-0.58%)
Dec 07, 2009 9.210 9.210 9.047 9.083 38,010 -0.07(-0.82%)
Dec 04, 2009 9.165 9.173 9.011 9.158 85,321 +0.14(+1.58%)
Dec 03, 2009 9.360 9.360 9.008 9.016 145,684 -0.13(-1.47%)
Dec 02, 2009 9.390 9.390 9.113 9.150 67,711 +0.04(+0.41%)
Dec 01, 2009 9.263 9.263 8.709 9.113 37,612 +0.04(+0.49%)
Nov 30, 2009 8.941 9.068 8.926 9.068 38,564 +0.15(+1.68%)
Nov 27, 2009 9.135 9.135 8.919 8.919 35,842 -0.23(-2.53%)
Nov 25, 2009 9.113 9.173 9.113 9.150 75,490 +0.02(+0.25%)
Nov 24, 2009 9.120 9.135 9.058 9.128 41,507 -0.03(-0.33%)
Nov 23, 2009 9.158 9.255 9.117 9.158 41,309 +0.10(+1.16%)
Nov 20, 2009 9.068 9.068 9.026 9.053 80,018 -0.06(-0.66%)
Nov 19, 2009 9.195 9.195 9.063 9.113 154,871 -0.14(-1.53%)
Nov 18, 2009 9.233 9.255 9.191 9.255 127,951 +0.04(+0.41%)
Nov 17, 2009 9.203 9.248 9.188 9.218 93,299 +0.01(+0.08%)
Nov 16, 2009 9.225 9.277 9.188 9.210 61,973 +0.11(+1.23%)
Nov 13, 2009 9.076 9.120 9.037 9.098 118,586 +0.04(+0.50%)
Nov 12, 2009 9.210 9.210 9.046 9.053 37,312 -0.13(-1.42%)
Nov 11, 2009 9.188 9.240 9.150 9.183 204,543 +0.09(+0.94%)
Nov 10, 2009 9.135 9.135 9.046 9.098 94,155 -0.02(-0.25%)
Nov 09, 2009 8.978 9.120 8.978 9.120 97,431 +0.23(+2.61%)
Nov 06, 2009 8.851 8.911 8.818 8.889 20,994 -0.01(-0.08%)
Nov 05, 2009 8.769 8.896 8.756 8.896 17,915 +0.18(+2.06%)
Nov 04, 2009 8.889 8.926 8.717 8.717 46,003 -0.09(-1.02%)
Nov 03, 2009 8.620 8.806 8.620 8.806 22,447 +0.06(+0.68%)
Nov 02, 2009 8.788 8.836 8.597 8.747 45,464 +0.01(+0.09%)
Oct 30, 2009 8.971 8.971 8.694 8.739 383,791 -0.25(-2.73%)
Oct 29, 2009 8.844 8.993 8.829 8.984 106,344 +0.24(+2.72%)
Oct 28, 2009 8.956 8.978 8.739 8.747 48,017 -0.24(-2.66%)
Oct 27, 2009 9.061 9.763 8.963 8.986 155,713 -0.05(-0.58%)
Oct 26, 2009 9.173 9.248 9.022 9.038 17,858 -0.15(-1.63%)
Oct 23, 2009 9.210 9.218 9.150 9.188 29,083 -0.13(-1.44%)
Oct 22, 2009 9.128 9.322 9.099 9.322 38,683 +0.22(+2.38%)
Oct 21, 2009 9.188 9.322 9.106 9.106 46,128 -0.13(-1.46%)
Oct 20, 2009 9.225 9.248 9.225 9.240 10,499 -0.10(-1.04%)
Oct 19, 2009 9.285 9.345 9.243 9.337 8,189 +0.09(+0.97%)
Oct 16, 2009 9.285 9.300 9.218 9.248 10,994 -0.14(-1.51%)
Oct 15, 2009 9.360 9.397 9.315 9.390 22,671 +0.00(+0.03%)
Oct 14, 2009 9.300 9.397 9.282 9.387 20,399 +0.21(+2.33%)
Oct 13, 2009 9.150 9.195 9.149 9.173 10,392 -0.07(-0.73%)
Oct 12, 2009 9.247 9.292 9.218 9.240 25,060 +0.01(+0.08%)
Oct 09, 2009 9.135 9.233 9.135 9.233 14,212 +0.07(+0.73%)
Oct 08, 2009 9.150 9.225 9.150 9.165 26,120 +0.11(+1.21%)
Oct 07, 2009 9.016 9.083 9.016 9.056 47,736 -0.01(-0.13%)
Oct 06, 2009 9.061 9.143 8.963 9.068 80,422 +0.08(+0.92%)
Oct 05, 2009 8.866 8.986 8.784 8.986 32,425 +0.23(+2.65%)
Oct 02, 2009 8.739 8.896 8.649 8.754 30,420 -0.07(-0.76%)
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.