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 (%)
Dec 30, 2011 13.26 13.26 13.19 13.19 29,598 -0.07(-0.53%)
Dec 29, 2011 13.08 13.26 13.08 13.26 44,658 +0.20(+1.53%)
Dec 28, 2011 13.26 13.28 13.06 13.06 159,805 -0.23(-1.73%)
Dec 27, 2011 13.27 13.35 13.27 13.29 68,104 -0.01(-0.08%)
Dec 23, 2011 13.26 13.30 13.20 13.30 58,369 +0.25(+1.92%)
Dec 21, 2011 12.93 13.05 12.88 13.05 61,754 -0.01(-0.08%)
Dec 20, 2011 12.90 13.07 12.90 13.06 191,583 +0.47(+3.73%)
Dec 19, 2011 12.89 12.89 12.58 12.59 58,121 -0.25(-1.95%)
Dec 16, 2011 12.86 13.00 12.79 12.84 37,162 +0.07(+0.55%)
Dec 15, 2011 12.87 12.92 12.76 12.77 45,680 +0.04(+0.31%)
Dec 14, 2011 12.70 12.85 12.66 12.73 41,282 -0.05(-0.39%)
Dec 13, 2011 13.02 13.11 12.70 12.78 87,639 -0.18(-1.39%)
Dec 12, 2011 12.97 13.03 12.89 12.96 60,947 -0.26(-1.97%)
Dec 09, 2011 13.12 13.25 13.12 13.22 46,213 +0.25(+1.93%)
Dec 08, 2011 13.27 13.27 12.93 12.97 69,649 -0.38(-2.85%)
Dec 07, 2011 13.12 13.36 13.06 13.35 32,793 +0.08(+0.60%)
Dec 06, 2011 13.22 13.32 13.15 13.27 35,098 -0.01(-0.08%)
Dec 05, 2011 13.33 13.39 13.18 13.28 41,435 +0.20(+1.53%)
Dec 02, 2011 13.15 13.27 13.05 13.08 27,997 +0.09(+0.69%)
Dec 01, 2011 12.94 13.09 12.94 12.99 34,877 -0.13(-0.99%)
Nov 30, 2011 12.83 13.12 12.81 13.12 70,510 +0.72(+5.81%)
Nov 29, 2011 12.49 12.51 12.38 12.40 103,848 -0.06(-0.48%)
Nov 28, 2011 12.50 12.52 12.35 12.46 227,812 +0.32(+2.64%)
Nov 25, 2011 12.06 12.25 12.03 12.14 21,767 +0.05(+0.41%)
Nov 23, 2011 12.28 12.30 12.09 12.09 47,212 -0.33(-2.66%)
Nov 22, 2011 12.47 12.55 12.38 12.42 32,989 -0.10(-0.80%)
Nov 21, 2011 12.51 12.58 12.42 12.52 128,805 -0.24(-1.88%)
Nov 18, 2011 12.74 12.85 12.67 12.76 118,257 +0.04(+0.31%)
Nov 17, 2011 12.89 12.98 12.66 12.72 99,466 -0.20(-1.55%)
Nov 16, 2011 13.05 13.18 12.92 12.92 18,547 -0.26(-1.97%)
Nov 15, 2011 12.99 13.26 12.99 13.18 56,269 +0.06(+0.46%)
Nov 14, 2011 13.26 13.44 13.04 13.12 70,829 -0.22(-1.65%)
Nov 11, 2011 13.31 13.40 13.30 13.34 51,756 +0.24(+1.83%)
Nov 10, 2011 13.18 13.18 13.00 13.10 46,964 +0.13(+1.00%)
Nov 09, 2011 13.25 13.30 12.95 12.97 95,088 -0.64(-4.70%)
Nov 08, 2011 13.54 13.65 13.34 13.61 25,432 +0.18(+1.34%)
Nov 07, 2011 13.40 13.43 13.20 13.43 39,919 +0.08(+0.60%)
Nov 04, 2011 13.19 13.37 13.12 13.35 97,494 -0.05(-0.37%)
Nov 03, 2011 13.33 13.42 13.01 13.40 18,567 +0.24(+1.82%)
Nov 02, 2011 13.08 13.18 12.97 13.16 57,475 +0.34(+2.65%)
Nov 01, 2011 12.94 13.14 12.80 12.82 110,318 -0.56(-4.19%)
Oct 31, 2011 13.60 13.65 13.38 13.38 54,302 -0.44(-3.18%)
Oct 28, 2011 13.85 13.88 13.73 13.82 17,166 -0.08(-0.58%)
Oct 27, 2011 13.72 13.95 13.59 13.90 108,577 +0.67(+5.06%)
Oct 26, 2011 13.22 13.25 12.95 13.23 44,567 +0.31(+2.40%)
Oct 25, 2011 13.20 13.20 12.92 12.92 127,291 -0.47(-3.51%)
Oct 24, 2011 13.09 13.39 13.09 13.39 56,382 +0.34(+2.61%)
Oct 21, 2011 12.85 13.05 12.84 13.05 338,247 +0.36(+2.84%)
Oct 20, 2011 12.49 12.72 12.39 12.69 181,105 +0.16(+1.28%)
Oct 19, 2011 12.69 12.81 12.52 12.53 35,813 -0.20(-1.57%)
Oct 18, 2011 12.36 12.79 12.18 12.73 65,818 +0.52(+4.26%)
Oct 17, 2011 12.52 12.52 12.21 12.21 30,156 -0.41(-3.25%)
Oct 14, 2011 12.55 12.63 12.41 12.62 103,872 +0.22(+1.77%)
Oct 13, 2011 12.43 12.49 12.25 12.40 96,584 -0.18(-1.43%)
Oct 12, 2011 12.47 12.75 12.45 12.58 78,060 +0.23(+1.86%)
Oct 11, 2011 12.25 12.39 12.17 12.35 37,251 -0.01(-0.08%)
Oct 10, 2011 12.13 12.36 12.13 12.36 28,090 +0.54(+4.57%)
Oct 07, 2011 12.18 12.20 11.82 11.82 19,877 -0.39(-3.19%)
Oct 06, 2011 12.10 12.21 11.97 12.21 96,445 +0.35(+2.95%)
Oct 05, 2011 11.66 11.91 11.53 11.86 45,102 +0.19(+1.63%)
Oct 04, 2011 11.16 11.67 11.00 11.67 216,650 +0.39(+3.46%)
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.