Skip to main content

Financial Alphadex ETF FT (NY: FXO )

47.45 +0.18 (+0.38%)
Streaming Delayed Price Updated: 9:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 22.80 22.91 22.72 22.85 194,844 +0.02(+0.07%)
Jan 30, 2017 22.86 22.86 22.65 22.83 267,427 -0.13(-0.58%)
Jan 27, 2017 23.10 23.10 22.92 22.96 309,742 -0.14(-0.62%)
Jan 26, 2017 23.11 23.15 23.03 23.11 402,115 +0.03(+0.11%)
Jan 25, 2017 23.06 23.12 22.99 23.08 306,347 +0.15(+0.66%)
Jan 24, 2017 22.78 23.01 22.78 22.93 327,757 +0.18(+0.81%)
Jan 23, 2017 22.74 22.80 22.65 22.75 451,616 -0.03(-0.11%)
Jan 20, 2017 22.68 22.81 22.68 22.77 300,925 +0.12(+0.52%)
Jan 19, 2017 22.80 22.85 22.58 22.65 706,222 -0.15(-0.64%)
Jan 18, 2017 22.69 22.80 22.57 22.80 410,747 +0.16(+0.68%)
Jan 17, 2017 22.84 22.84 22.62 22.65 391,470 -0.31(-1.35%)
Jan 13, 2017 22.96 22.96 22.96 0 +0.11(+0.50%)
Jan 12, 2017 22.91 22.91 22.64 22.84 704,930 -0.12(-0.53%)
Jan 11, 2017 22.91 22.96 22.80 22.96 820,710 +0.08(+0.33%)
Jan 10, 2017 22.86 23.01 22.82 22.89 849,306 +0.04(+0.18%)
Jan 09, 2017 22.98 22.98 22.80 22.85 481,925 -0.18(-0.80%)
Jan 06, 2017 23.00 23.11 22.92 23.03 634,120 +0.06(+0.26%)
Jan 05, 2017 23.09 23.11 22.82 22.97 487,974 -0.16(-0.69%)
Jan 04, 2017 22.85 23.16 22.85 23.13 747,605 +0.33(+1.43%)
Jan 03, 2017 22.88 22.97 22.67 22.80 2,063,787 +0.13(+0.59%)
Dec 30, 2016 22.67 22.67 22.67 0 +0.08(+0.33%)
Dec 29, 2016 22.65 22.71 22.55 22.59 347,288 -0.04(-0.19%)
Dec 28, 2016 22.87 22.87 22.59 22.64 203,338 -0.21(-0.92%)
Dec 27, 2016 22.86 22.88 22.82 22.85 209,788 +0.04(+0.18%)
Dec 23, 2016 22.80 22.80 22.80 0 +0.05(+0.22%)
Dec 22, 2016 22.83 22.83 22.66 22.75 381,982 -0.08(-0.33%)
Dec 21, 2016 22.88 22.88 22.81 22.83 361,878 -0.06(-0.27%)
Dec 20, 2016 22.80 22.90 22.80 22.89 624,837 +0.18(+0.77%)
Dec 19, 2016 22.63 22.72 22.55 22.72 724,842 +0.13(+0.59%)
Dec 16, 2016 22.75 22.80 22.55 22.58 1,103,975 -0.08(-0.37%)
Dec 15, 2016 22.60 22.84 22.55 22.67 486,683 +0.14(+0.63%)
Dec 14, 2016 22.68 22.82 22.48 22.53 788,419 -0.21(-0.92%)
Dec 13, 2016 22.78 22.84 22.61 22.73 472,344 +0.00(+0.00%)
Dec 12, 2016 22.89 22.93 22.66 22.73 484,028 -0.18(-0.80%)
Dec 09, 2016 22.95 22.95 22.83 22.92 394,613 -0.02(-0.07%)
Dec 08, 2016 22.77 23.00 22.69 22.93 387,632 +0.24(+1.07%)
Dec 07, 2016 22.41 22.72 22.41 22.69 375,373 +0.30(+1.34%)
Dec 06, 2016 22.24 22.40 22.13 22.39 511,143 +0.24(+1.09%)
Dec 05, 2016 22.06 22.19 22.06 22.15 449,642 +0.22(+0.99%)
Dec 02, 2016 22.02 22.03 21.90 21.93 1,093,000 -0.10(-0.45%)
Dec 01, 2016 21.95 22.11 21.95 22.03 892,786 +0.13(+0.61%)
Nov 30, 2016 21.98 22.02 21.85 21.90 535,147 +0.06(+0.29%)
Nov 29, 2016 21.79 21.91 21.78 21.84 712,646 +0.06(+0.29%)
Nov 28, 2016 21.91 21.96 21.75 21.77 427,428 -0.22(-0.99%)
Nov 25, 2016 21.98 22.00 21.94 21.99 114,985 +0.02(+0.11%)
Nov 23, 2016 21.97 21.97 21.97 0 +0.11(+0.50%)
Nov 22, 2016 21.84 21.87 21.77 21.86 331,404 +0.09(+0.42%)
Nov 21, 2016 21.75 21.79 21.66 21.77 404,679 +0.09(+0.42%)
Nov 18, 2016 21.66 21.71 21.59 21.67 340,428 +0.04(+0.19%)
Nov 17, 2016 21.45 21.63 21.43 21.63 1,022,656 +0.21(+0.97%)
Nov 16, 2016 21.43 21.52 21.36 21.42 393,672 -0.13(-0.62%)
Nov 15, 2016 21.42 21.57 21.27 21.56 568,797 +0.07(+0.31%)
Nov 14, 2016 21.26 21.60 21.26 21.49 744,959 +0.36(+1.70%)
Nov 11, 2016 21.06 21.15 20.87 21.13 941,053 +0.13(+0.64%)
Nov 10, 2016 20.85 21.17 20.80 21.00 773,578 +0.33(+1.57%)
Nov 09, 2016 20.23 20.75 20.18 20.67 762,648 +0.58(+2.91%)
Nov 08, 2016 20.07 20.16 19.92 20.09 244,862 -0.05(-0.23%)
Nov 07, 2016 20.04 20.14 20.02 20.14 199,044 +0.39(+1.96%)
Nov 04, 2016 19.75 19.89 19.66 19.75 184,664 +0.01(+0.04%)
Nov 03, 2016 19.74 19.89 19.71 19.74 282,939 +0.03(+0.13%)
Nov 02, 2016 19.90 19.90 19.69 19.71 1,137,302 -0.23(-1.15%)
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.