Skip to main content

Financial Alphadex ETF FT (NY: FXO )

50.97 +0.06 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 11.51 11.51 11.48 11.48 1,926 +0.04(+0.38%)
Dec 28, 2007 11.40 11.43 11.36 11.43 963 -0.07(-0.63%)
Dec 27, 2007 11.51 11.51 11.51 11.51 275 +0.10(+0.89%)
Dec 26, 2007 11.40 11.40 11.40 11.40 0 +0.00(+0.00%)
Dec 24, 2007 11.40 11.40 11.40 11.40 0 +0.00(+0.00%)
Dec 21, 2007 11.40 11.40 11.40 11.40 1,375 +0.00(+0.00%)
Dec 20, 2007 11.40 11.40 11.40 11.40 963 -0.14(-1.20%)
Dec 19, 2007 11.51 11.54 11.51 11.54 1,513 +0.07(+0.63%)
Dec 18, 2007 11.57 11.57 11.47 11.47 4,402 -0.25(-2.17%)
Dec 17, 2007 11.72 11.72 11.72 11.72 0 +0.00(+0.00%)
Dec 14, 2007 11.72 11.72 11.72 11.72 0 +0.00(+0.00%)
Dec 13, 2007 11.72 11.72 11.72 11.72 550 +0.05(+0.44%)
Dec 12, 2007 12.01 12.01 11.64 11.67 7,980 -0.47(-3.89%)
Dec 11, 2007 12.31 12.31 12.14 12.14 9,769 -0.13(-1.07%)
Dec 10, 2007 12.28 12.28 12.28 12.28 0 +0.00(+0.00%)
Dec 07, 2007 12.28 12.28 12.28 12.28 687 +0.17(+1.38%)
Dec 06, 2007 12.11 12.11 12.11 12.11 137 +0.31(+2.59%)
Dec 05, 2007 11.80 11.80 11.80 11.80 0 +0.00(+0.00%)
Dec 04, 2007 11.77 11.81 11.76 11.80 1,513 -0.11(-0.92%)
Dec 03, 2007 11.91 11.91 11.91 11.91 412 -0.04(-0.36%)
Nov 30, 2007 11.93 11.96 11.91 11.96 3,714 +0.31(+2.68%)
Nov 29, 2007 11.64 11.64 11.64 11.64 1,375 -0.04(-0.37%)
Nov 28, 2007 11.66 11.69 11.62 11.69 1,651 +0.22(+1.90%)
Nov 27, 2007 11.47 11.47 11.47 11.47 0 +0.00(+0.00%)
Nov 26, 2007 11.47 11.47 11.47 11.47 0 +0.00(+0.00%)
Nov 23, 2007 11.47 11.47 11.47 11.47 0 +0.00(+0.00%)
Nov 21, 2007 11.47 11.47 11.47 11.47 0 +0.00(+0.00%)
Nov 20, 2007 11.53 11.53 11.47 11.47 1,651 -0.41(-3.49%)
Nov 19, 2007 11.88 11.88 11.88 11.88 0 +0.00(+0.00%)
Nov 16, 2007 11.86 11.89 11.86 11.88 963 -0.01(-0.06%)
Nov 15, 2007 12.08 12.08 11.89 11.89 1,651 -0.39(-3.20%)
Nov 14, 2007 12.42 12.42 12.28 12.28 550 +0.16(+1.32%)
Nov 13, 2007 12.12 12.12 12.12 12.12 825 +0.43(+3.67%)
Nov 12, 2007 11.69 11.69 11.69 11.69 0 +0.00(+0.00%)
Nov 09, 2007 11.69 11.69 11.69 11.69 0 +0.00(+0.00%)
Nov 08, 2007 11.73 11.74 11.69 11.69 4,265 -0.41(-3.42%)
Nov 07, 2007 12.11 12.11 12.11 12.11 0 +0.00(+0.00%)
Nov 06, 2007 12.09 12.11 12.00 12.11 4,678 +0.01(+0.12%)
Nov 05, 2007 12.09 12.09 12.09 12.09 687 +0.09(+0.79%)
Nov 02, 2007 12.24 12.24 12.00 12.00 7,017 -0.39(-3.17%)
Nov 01, 2007 12.41 12.45 12.38 12.39 2,889 -0.29(-2.29%)
Oct 31, 2007 12.70 12.76 11.84 12.68 8,943 +0.05(+0.40%)
Oct 30, 2007 12.63 12.68 12.63 12.63 1,651 -0.04(-0.29%)
Oct 29, 2007 12.62 12.67 12.62 12.67 825 +0.17(+1.40%)
Oct 26, 2007 12.57 12.57 12.43 12.49 2,614 +0.12(+1.00%)
Oct 25, 2007 12.49 12.49 12.33 12.37 963 -0.12(-0.93%)
Oct 24, 2007 12.33 12.49 12.32 12.49 6,329 -0.09(-0.69%)
Oct 23, 2007 12.57 12.57 12.57 12.57 0 +0.00(+0.00%)
Oct 19, 2007 12.83 12.83 12.57 12.57 10,044 -0.65(-4.89%)
Oct 18, 2007 13.22 13.22 13.22 13.22 0 +0.00(+0.00%)
Oct 17, 2007 13.22 13.22 13.22 13.22 0 +0.00(+0.00%)
Oct 16, 2007 13.22 13.22 13.20 13.22 687 -0.10(-0.76%)
Oct 15, 2007 13.32 13.32 13.32 13.32 825 -0.29(-2.14%)
Oct 12, 2007 13.61 13.61 13.61 13.61 0 +0.00(+0.00%)
Oct 11, 2007 13.61 13.61 13.61 13.61 0 +0.00(+0.00%)
Oct 10, 2007 13.61 13.61 13.61 13.61 0 +0.00(+0.00%)
Oct 09, 2007 13.61 13.61 13.61 13.61 0 +0.00(+0.00%)
Oct 08, 2007 13.61 13.61 13.61 13.61 0 +0.00(+0.00%)
Oct 05, 2007 13.59 13.61 13.59 13.61 963 +0.22(+1.63%)
Oct 04, 2007 13.39 13.39 13.39 13.39 0 +0.00(+0.00%)
Oct 03, 2007 13.39 13.39 13.39 13.39 0 +0.00(+0.00%)
Oct 02, 2007 13.39 13.39 13.39 13.39 0 +0.00(+0.00%)
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.