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, 2013 17.39 17.42 17.42 17.42 333,685 +0.07(+0.42%)
Dec 30, 2013 17.37 17.37 17.33 17.35 210,799 +0.02(+0.09%)
Dec 27, 2013 17.45 17.45 17.30 17.33 147,612 -0.02(-0.09%)
Dec 26, 2013 17.36 17.38 17.34 17.35 175,560 +0.02(+0.09%)
Dec 24, 2013 17.31 17.33 17.29 17.33 152,056 +0.04(+0.23%)
Dec 23, 2013 17.24 17.29 17.20 17.29 239,103 +0.10(+0.61%)
Dec 20, 2013 17.04 17.20 17.04 17.19 295,605 +0.17(+1.03%)
Dec 19, 2013 17.08 17.08 17.01 17.01 304,188 -0.09(-0.51%)
Dec 18, 2013 16.96 17.11 16.73 17.10 259,220 +0.26(+1.57%)
Dec 17, 2013 16.94 17.20 16.78 16.84 282,975 -0.05(-0.31%)
Dec 16, 2013 16.87 16.92 16.85 16.89 173,269 +0.11(+0.67%)
Dec 13, 2013 16.85 16.88 16.74 16.78 416,903 -0.02(-0.09%)
Dec 12, 2013 16.81 16.86 16.75 16.79 199,130 +0.01(+0.05%)
Dec 11, 2013 17.02 17.03 16.76 16.78 352,332 -0.24(-1.39%)
Dec 10, 2013 17.06 17.10 17.02 17.02 184,651 -0.06(-0.35%)
Dec 09, 2013 17.09 17.13 17.03 17.08 293,522 +0.04(+0.23%)
Dec 06, 2013 17.02 17.06 16.91 17.04 308,115 +0.22(+1.28%)
Dec 05, 2013 16.89 16.90 16.79 16.82 169,456 -0.08(-0.47%)
Dec 04, 2013 16.89 16.98 16.78 16.90 205,743 +0.01(+0.05%)
Dec 03, 2013 17.03 17.03 16.84 16.90 350,012 -0.14(-0.84%)
Dec 02, 2013 17.07 17.18 17.02 17.04 538,850 -0.05(-0.28%)
Nov 29, 2013 17.18 17.18 17.08 17.09 226,428 -0.02(-0.09%)
Nov 27, 2013 17.08 17.11 17.05 17.10 206,450 +0.05(+0.28%)
Nov 26, 2013 17.07 17.10 17.04 17.06 356,964 -0.01(-0.05%)
Nov 25, 2013 17.10 17.12 17.04 17.06 240,768 +0.01(+0.05%)
Nov 22, 2013 16.98 17.06 16.92 17.06 442,051 +0.10(+0.58%)
Nov 21, 2013 16.82 16.99 16.81 16.96 541,809 +0.19(+1.13%)
Nov 20, 2013 16.82 16.86 16.72 16.77 257,089 -0.02(-0.10%)
Nov 19, 2013 16.86 16.87 16.77 16.78 286,526 -0.04(-0.24%)
Nov 18, 2013 16.92 16.95 16.79 16.82 599,585 -0.06(-0.33%)
Nov 15, 2013 16.90 16.90 16.82 16.88 236,411 +0.02(+0.14%)
Nov 14, 2013 16.73 16.87 16.73 16.86 180,208 +0.30(+1.78%)
Nov 12, 2013 16.62 16.63 16.50 16.56 166,890 -0.08(-0.48%)
Nov 11, 2013 16.61 16.66 16.60 16.64 288,402 +0.00(+0.00%)
Nov 08, 2013 16.31 16.64 16.30 16.64 188,553 +0.30(+1.81%)
Nov 07, 2013 16.56 16.59 16.33 16.35 215,502 -0.19(-1.16%)
Nov 06, 2013 16.50 16.56 16.46 16.54 245,812 +0.08(+0.49%)
Nov 05, 2013 16.46 16.50 16.42 16.46 190,999 -0.05(-0.32%)
Nov 04, 2013 16.52 16.52 16.43 16.51 227,608 +0.05(+0.32%)
Nov 01, 2013 16.52 16.52 16.38 16.46 216,017 -0.02(-0.10%)
Oct 31, 2013 16.55 16.57 16.47 16.47 180,246 -0.09(-0.53%)
Oct 30, 2013 16.69 16.69 16.51 16.56 160,420 -0.07(-0.43%)
Oct 29, 2013 16.59 16.66 16.57 16.63 156,959 +0.08(+0.48%)
Oct 28, 2013 16.54 16.60 16.51 16.55 813,958 +0.00(+0.00%)
Oct 25, 2013 16.52 16.56 16.51 16.55 297,584 +0.03(+0.19%)
Oct 24, 2013 16.50 16.52 16.44 16.52 205,515 +0.08(+0.49%)
Oct 23, 2013 16.51 16.51 16.37 16.44 248,102 -0.08(-0.48%)
Oct 22, 2013 16.53 16.58 16.50 16.52 322,757 +0.05(+0.31%)
Oct 21, 2013 16.49 16.49 16.43 16.47 534,071 -0.00(-0.02%)
Oct 18, 2013 16.46 16.47 16.34 16.47 473,496 +0.08(+0.51%)
Oct 17, 2013 16.16 16.40 16.16 16.39 387,552 +0.16(+1.01%)
Oct 16, 2013 16.05 16.23 16.05 16.23 284,281 +0.27(+1.67%)
Oct 15, 2013 16.02 16.11 15.95 15.96 950,157 -0.12(-0.77%)
Oct 14, 2013 15.92 16.10 15.92 16.08 1,129,754 +0.08(+0.50%)
Oct 11, 2013 15.88 16.01 15.83 16.00 254,157 +0.12(+0.75%)
Oct 10, 2013 15.67 15.88 15.67 15.88 469,780 +0.37(+2.36%)
Oct 09, 2013 15.56 15.56 15.44 15.52 162,540 -0.00(-0.03%)
Oct 08, 2013 15.73 15.73 15.52 15.52 238,180 -0.19(-1.22%)
Oct 07, 2013 15.77 15.79 15.71 15.71 247,233 -0.18(-1.13%)
Oct 04, 2013 15.79 15.90 15.74 15.89 151,963 +0.14(+0.91%)
Oct 03, 2013 15.84 15.84 15.67 15.75 165,091 -0.10(-0.65%)
Oct 02, 2013 15.84 15.87 15.77 15.85 187,772 -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.