Skip to main content

Financial Alphadex ETF FT (NY: FXO )

47.27 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 23.34 23.41 23.30 23.31 476,867 -0.08(-0.36%)
Mar 30, 2017 23.14 23.40 23.12 23.39 298,029 +0.27(+1.16%)
Mar 29, 2017 23.12 23.18 23.03 23.12 504,751 +0.00(+0.00%)
Mar 28, 2017 22.82 23.21 22.82 23.12 321,866 +0.26(+1.14%)
Mar 27, 2017 22.72 22.90 22.59 22.86 1,072,157 -0.11(-0.48%)
Mar 24, 2017 23.07 23.16 22.87 22.97 446,111 -0.06(-0.26%)
Mar 23, 2017 22.97 23.22 22.97 23.03 269,798 +0.04(+0.18%)
Mar 22, 2017 22.91 23.01 22.74 22.99 419,269 -0.01(-0.04%)
Mar 21, 2017 23.59 23.59 22.97 23.00 407,368 -0.51(-2.15%)
Mar 20, 2017 23.63 23.65 23.49 23.50 169,542 -0.17(-0.74%)
Mar 17, 2017 23.84 23.84 23.58 23.68 398,545 -0.13(-0.56%)
Mar 16, 2017 23.79 23.88 23.74 23.81 287,496 +0.11(+0.46%)
Mar 15, 2017 23.68 23.77 23.66 23.70 492,227 +0.08(+0.32%)
Mar 14, 2017 23.60 23.63 23.48 23.63 205,929 -0.05(-0.21%)
Mar 13, 2017 23.68 23.72 23.63 23.68 348,261 +0.01(+0.04%)
Mar 10, 2017 23.74 23.79 23.53 23.67 242,521 +0.03(+0.14%)
Mar 09, 2017 23.71 23.82 23.56 23.63 294,491 -0.03(-0.11%)
Mar 08, 2017 23.87 23.92 23.66 23.66 306,290 -0.08(-0.35%)
Mar 07, 2017 23.91 23.91 23.74 23.74 198,924 -0.11(-0.46%)
Mar 06, 2017 23.90 23.91 23.77 23.85 211,600 -0.15(-0.63%)
Mar 03, 2017 23.96 24.04 23.89 24.00 205,126 +0.02(+0.07%)
Mar 02, 2017 24.27 24.29 23.97 23.99 412,762 -0.30(-1.24%)
Mar 01, 2017 24.15 24.33 24.15 24.29 372,045 +0.41(+1.72%)
Feb 28, 2017 23.95 23.95 23.79 23.88 230,007 -0.16(-0.66%)
Feb 27, 2017 23.95 24.04 23.92 24.04 191,133 +0.07(+0.28%)
Feb 24, 2017 23.85 23.97 23.85 23.97 469,526 -0.03(-0.14%)
Feb 23, 2017 24.03 24.04 23.85 24.00 252,376 +0.04(+0.18%)
Feb 22, 2017 23.89 23.97 23.84 23.96 563,280 +0.00(+0.00%)
Feb 21, 2017 23.89 23.97 23.86 23.96 294,009 +0.14(+0.60%)
Feb 17, 2017 23.82 23.82 23.82 0 +0.00(+0.00%)
Feb 16, 2017 23.81 23.86 23.73 23.82 409,631 +0.00(+0.00%)
Feb 15, 2017 23.74 23.84 23.65 23.82 435,426 +0.10(+0.42%)
Feb 14, 2017 23.48 23.73 23.48 23.72 448,708 +0.23(+0.96%)
Feb 13, 2017 23.41 23.60 23.41 23.49 221,417 +0.13(+0.54%)
Feb 10, 2017 23.32 23.42 23.28 23.37 277,042 +0.12(+0.51%)
Feb 09, 2017 23.08 23.27 23.06 23.25 441,683 +0.23(+0.98%)
Feb 08, 2017 23.01 23.04 22.89 23.02 183,743 -0.05(-0.22%)
Feb 07, 2017 23.14 23.21 23.06 23.07 349,640 -0.04(-0.18%)
Feb 06, 2017 23.08 23.22 23.06 23.11 206,004 -0.04(-0.18%)
Feb 03, 2017 23.04 23.18 23.01 23.16 285,018 +0.30(+1.32%)
Feb 02, 2017 22.77 22.93 22.70 22.85 249,643 +0.03(+0.13%)
Feb 01, 2017 22.96 23.06 22.78 22.83 342,759 -0.02(-0.09%)
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%)
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.