Financial Alphadex ETF FT (NY: FXO )

48.46 USD +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 35.82 35.83 34.78 34.94 289,100 -0.84(-2.35%)
Jan 28, 2021 35.60 35.97 35.56 35.78 456,358 +0.67(+1.91%)
Jan 27, 2021 35.67 35.75 35.04 35.11 137,655 -1.00(-2.77%)
Jan 26, 2021 36.64 36.64 36.09 36.11 130,742 -0.29(-0.80%)
Jan 25, 2021 36.29 36.42 35.85 36.40 162,664 -0.05(-0.14%)
Jan 22, 2021 36.21 36.53 36.11 36.45 121,900 -0.15(-0.41%)
Jan 21, 2021 37.30 37.30 36.60 36.60 193,112 -0.61(-1.64%)
Jan 20, 2021 37.34 37.40 37.08 37.21 266,776 -0.07(-0.19%)
Jan 19, 2021 37.25 37.36 36.93 37.28 177,834 +0.26(+0.70%)
Jan 15, 2021 37.12 37.24 36.76 37.02 417,200 -0.52(-1.39%)
Jan 14, 2021 37.29 37.64 37.15 37.54 243,037 +0.52(+1.40%)
Jan 13, 2021 37.22 37.22 36.83 37.02 310,266 -0.18(-0.48%)
Jan 12, 2021 36.82 37.31 36.82 37.20 132,152 +0.54(+1.47%)
Jan 11, 2021 36.22 36.75 36.15 36.66 152,091 +0.21(+0.58%)
Jan 08, 2021 36.85 36.85 35.99 36.45 342,900 -0.15(-0.41%)
Jan 07, 2021 36.66 36.89 36.60 36.60 164,441 +0.33(+0.91%)
Jan 06, 2021 34.72 36.55 34.72 36.27 488,803 +2.08(+6.08%)
Jan 05, 2021 33.79 34.44 33.78 34.19 275,478 +0.34(+1.00%)
Jan 04, 2021 34.48 34.56 33.54 33.85 476,094 -0.43(-1.25%)
Dec 31, 2020 34.28 34.28 34.28 379,214 +0.28(+0.82%)
Dec 30, 2020 33.84 34.16 33.84 34.00 379,214 +0.27(+0.80%)
Dec 29, 2020 34.25 34.25 33.64 33.73 69,448 -0.33(-0.97%)
Dec 28, 2020 34.23 34.38 33.97 34.06 126,449 +0.09(+0.26%)
Dec 24, 2020 34.10 34.11 33.69 33.97 57,100 -0.29(-0.85%)
Dec 23, 2020 33.67 34.34 33.67 34.26 144,961 +0.76(+2.27%)
Dec 22, 2020 33.84 33.84 33.49 33.50 88,505 -0.24(-0.71%)
Dec 21, 2020 33.62 33.83 33.20 33.74 177,479 +0.18(+0.54%)
Dec 18, 2020 33.97 33.98 33.42 33.56 67,000 -0.37(-1.09%)
Dec 17, 2020 34.02 34.02 33.67 33.93 99,060 -0.05(-0.15%)
Dec 16, 2020 34.03 34.04 33.80 33.98 281,292 +0.07(+0.21%)
Dec 15, 2020 33.44 33.93 33.34 33.91 84,576 +0.72(+2.17%)
Dec 14, 2020 33.86 34.00 33.19 33.19 45,294 -0.22(-0.66%)
Dec 11, 2020 33.38 33.63 33.17 33.41 43,700 -0.29(-0.86%)
Dec 10, 2020 33.24 33.74 33.17 33.70 166,493 +0.22(+0.66%)
Dec 09, 2020 33.49 33.73 33.33 33.48 121,744 +0.14(+0.42%)
Dec 08, 2020 33.02 33.39 33.02 33.34 156,030 +0.04(+0.12%)
Dec 07, 2020 33.34 33.43 33.14 33.30 92,375 -0.31(-0.92%)
Dec 04, 2020 33.19 33.62 33.19 33.61 80,800 +0.67(+2.03%)
Dec 03, 2020 32.81 33.16 32.68 32.94 133,588 +0.19(+0.58%)
Dec 02, 2020 32.19 32.84 32.19 32.75 165,308 +0.39(+1.21%)
Dec 01, 2020 32.33 32.60 32.17 32.36 615,361 +0.72(+2.28%)
Nov 30, 2020 32.54 32.57 31.61 31.64 110,783 -1.01(-3.09%)
Nov 27, 2020 32.94 32.94 32.53 32.65 55,800 -0.30(-0.92%)
Nov 25, 2020 33.15 33.15 32.62 32.95 96,600 -0.38(-1.14%)
Nov 24, 2020 32.68 33.36 32.67 33.33 191,244 +1.20(+3.73%)
Nov 23, 2020 31.84 32.21 31.77 32.13 84,713 +0.64(+2.03%)
Nov 20, 2020 31.54 31.60 31.26 31.49 415,300 -0.19(-0.60%)
Nov 19, 2020 31.51 31.72 31.27 31.68 67,545 +0.07(+0.22%)
Nov 18, 2020 32.19 32.44 31.61 31.61 286,936 -0.38(-1.19%)
Nov 17, 2020 31.62 32.08 31.31 31.99 266,989 -0.09(-0.28%)
Nov 16, 2020 31.98 32.20 31.67 32.08 456,384 +0.97(+3.12%)
Nov 13, 2020 30.63 31.22 30.63 31.11 118,600 +0.78(+2.57%)
Nov 12, 2020 30.60 30.70 30.03 30.33 53,813 -0.63(-2.03%)
Nov 11, 2020 31.70 31.70 30.73 30.96 124,732 -0.45(-1.43%)
Nov 10, 2020 31.19 31.60 31.03 31.41 216,976 +0.28(+0.90%)
Nov 09, 2020 30.15 31.70 30.15 31.13 130,296 +3.04(+10.82%)
Nov 06, 2020 28.76 28.80 28.05 28.09 89,000 -0.49(-1.71%)
Nov 05, 2020 27.93 28.74 27.93 28.58 68,683 +0.86(+3.10%)
Nov 04, 2020 28.17 28.32 27.48 27.72 153,838 -1.01(-3.51%)
Nov 03, 2020 28.40 28.88 28.40 28.73 82,534 +0.74(+2.64%)
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.