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 (%)
Dec 31, 2007 11.83 11.83 11.80 11.80 1,872 +0.04(+0.38%)
Dec 28, 2007 11.73 11.76 11.68 11.76 936 -0.07(-0.63%)
Dec 27, 2007 11.83 11.83 11.83 11.83 267 +0.10(+0.89%)
Dec 26, 2007 11.73 11.73 11.73 11.73 0 +0.00(+0.00%)
Dec 24, 2007 11.73 11.73 11.73 11.73 0 +0.00(+0.00%)
Dec 21, 2007 11.73 11.73 11.73 11.73 1,337 +0.00(+0.00%)
Dec 20, 2007 11.73 11.73 11.73 11.73 936 -0.14(-1.20%)
Dec 19, 2007 11.84 11.87 11.84 11.87 1,471 +0.07(+0.63%)
Dec 18, 2007 11.90 11.90 11.80 11.80 4,280 -0.26(-2.17%)
Dec 17, 2007 12.06 12.06 12.06 12.06 0 +0.00(+0.00%)
Dec 14, 2007 12.06 12.06 12.06 12.06 0 +0.00(+0.00%)
Dec 13, 2007 12.06 12.06 12.06 12.06 535 +0.05(+0.44%)
Dec 12, 2007 12.35 12.35 11.98 12.01 7,758 -0.49(-3.89%)
Dec 11, 2007 12.66 12.66 12.49 12.49 9,497 -0.13(-1.07%)
Dec 10, 2007 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Dec 07, 2007 12.63 12.63 12.63 12.63 668 +0.17(+1.38%)
Dec 06, 2007 12.45 12.45 12.45 12.45 133 +0.31(+2.59%)
Dec 05, 2007 12.14 12.14 12.14 12.14 0 +0.00(+0.00%)
Dec 04, 2007 12.10 12.15 12.10 12.14 1,471 -0.11(-0.91%)
Dec 03, 2007 12.25 12.25 12.25 12.25 401 -0.04(-0.37%)
Nov 30, 2007 12.27 12.30 12.25 12.30 3,611 +0.32(+2.68%)
Nov 29, 2007 11.98 11.98 11.98 11.98 1,337 -0.04(-0.37%)
Nov 28, 2007 11.99 12.02 11.95 12.02 1,605 +0.22(+1.90%)
Nov 27, 2007 11.80 11.80 11.80 11.80 0 +0.00(+0.00%)
Nov 26, 2007 11.80 11.80 11.80 11.80 0 +0.00(+0.00%)
Nov 23, 2007 11.80 11.80 11.80 11.80 0 +0.00(+0.00%)
Nov 21, 2007 11.80 11.80 11.80 11.80 0 +0.00(+0.00%)
Nov 20, 2007 11.86 11.86 11.80 11.80 1,605 -0.43(-3.49%)
Nov 19, 2007 12.22 12.22 12.22 12.22 0 +0.00(+0.00%)
Nov 16, 2007 12.20 12.23 12.20 12.22 936 -0.01(-0.06%)
Nov 15, 2007 12.42 12.42 12.23 12.23 1,605 -0.40(-3.20%)
Nov 14, 2007 12.78 12.78 12.63 12.63 535 +0.16(+1.32%)
Nov 13, 2007 12.47 12.47 12.47 12.47 802 +0.44(+3.67%)
Nov 12, 2007 12.03 12.03 12.03 12.03 0 +0.00(+0.00%)
Nov 09, 2007 12.03 12.03 12.03 12.03 0 +0.00(+0.00%)
Nov 08, 2007 12.07 12.07 12.03 12.03 4,146 -0.43(-3.42%)
Nov 07, 2007 12.45 12.45 12.45 12.45 0 +0.00(+0.00%)
Nov 06, 2007 12.43 12.45 12.34 12.45 4,548 +0.02(+0.12%)
Nov 05, 2007 12.44 12.44 12.44 12.44 668 +0.10(+0.79%)
Nov 02, 2007 12.59 12.59 12.34 12.34 6,822 -0.40(-3.17%)
Nov 01, 2007 12.77 12.81 12.74 12.75 2,809 -0.30(-2.29%)
Oct 31, 2007 13.07 13.12 12.18 13.05 8,694 +0.05(+0.40%)
Oct 30, 2007 12.99 13.04 12.99 12.99 1,605 -0.04(-0.29%)
Oct 29, 2007 12.98 13.03 12.98 13.03 802 +0.18(+1.40%)
Oct 26, 2007 12.93 12.93 12.78 12.85 2,541 +0.13(+1.00%)
Oct 25, 2007 12.84 12.84 12.68 12.72 936 -0.12(-0.93%)
Oct 24, 2007 12.68 12.84 12.67 12.84 6,153 -0.09(-0.69%)
Oct 23, 2007 12.93 12.93 12.93 12.93 0 +0.00(+0.00%)
Oct 19, 2007 13.19 13.19 12.93 12.93 9,764 -0.67(-4.89%)
Oct 18, 2007 13.60 13.60 13.60 13.60 0 +0.00(+0.00%)
Oct 17, 2007 13.60 13.60 13.60 13.60 0 +0.00(+0.00%)
Oct 16, 2007 13.60 13.60 13.58 13.60 668 -0.10(-0.76%)
Oct 15, 2007 13.70 13.70 13.70 13.70 802 -0.30(-2.14%)
Oct 12, 2007 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Oct 11, 2007 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Oct 10, 2007 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Oct 09, 2007 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Oct 08, 2007 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Oct 05, 2007 13.98 14.00 13.98 14.00 936 +0.22(+1.63%)
Oct 04, 2007 13.78 13.78 13.78 13.78 0 +0.00(+0.00%)
Oct 03, 2007 13.78 13.78 13.78 13.78 0 +0.00(+0.00%)
Oct 02, 2007 13.78 13.78 13.78 13.78 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.