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 29, 2017 31.32 31.32 31.32 0 -0.13(-0.41%)
Dec 28, 2017 31.35 31.46 31.29 31.45 89,902 +0.15(+0.48%)
Dec 27, 2017 31.31 31.38 31.26 31.30 105,639 -0.01(-0.03%)
Dec 26, 2017 31.28 31.40 31.25 31.31 117,714 +0.01(+0.03%)
Dec 22, 2017 31.34 31.37 31.18 31.30 76,756 +0.01(+0.03%)
Dec 21, 2017 31.29 31.37 31.27 31.29 115,600 -0.10(-0.33%)
Dec 20, 2017 31.62 31.62 31.38 31.39 150,874 -0.07(-0.24%)
Dec 19, 2017 31.73 31.73 31.46 31.47 122,997 -0.16(-0.51%)
Dec 18, 2017 31.67 31.80 31.58 31.63 93,773 +0.16(+0.51%)
Dec 15, 2017 31.27 31.59 31.24 31.47 75,048 +0.33(+1.06%)
Dec 14, 2017 31.35 31.36 31.10 31.14 106,748 -0.13(-0.42%)
Dec 13, 2017 31.55 31.57 31.25 31.27 343,528 -0.28(-0.87%)
Dec 12, 2017 31.51 31.64 31.45 31.55 114,847 +0.00(+0.00%)
Dec 11, 2017 31.48 31.50 31.38 86,494 +0.00(+0.00%)
Dec 08, 2017 31.45 31.48 31.29 31.46 91,803 +0.12(+0.38%)
Dec 07, 2017 31.13 31.42 31.11 31.34 157,095 +0.18(+0.58%)
Dec 06, 2017 31.16 31.27 31.15 31.16 193,018 -0.06(-0.19%)
Dec 05, 2017 31.45 31.46 31.18 31.22 137,937 -0.16(-0.51%)
Dec 04, 2017 31.62 31.62 31.38 31.38 260,971 +0.11(+0.35%)
Dec 01, 2017 31.26 31.32 30.79 31.27 759,583 +0.01(+0.03%)
Nov 30, 2017 31.30 31.51 31.17 31.26 158,463 +0.10(+0.32%)
Nov 29, 2017 31.14 31.30 31.03 31.16 324,560 +0.18(+0.58%)
Nov 28, 2017 30.57 31.00 30.57 30.98 294,838 +0.44(+1.44%)
Nov 27, 2017 30.60 30.66 30.54 30.54 85,743 -0.08(-0.26%)
Nov 24, 2017 30.69 30.69 30.60 30.62 23,253 +0.01(+0.03%)
Nov 22, 2017 30.69 30.72 30.58 30.61 120,294 -0.07(-0.23%)
Nov 21, 2017 30.65 30.70 30.62 30.68 102,329 +0.13(+0.43%)
Nov 20, 2017 30.48 30.58 30.46 30.55 82,872 +0.13(+0.43%)
Nov 17, 2017 30.29 30.43 30.27 30.42 54,013 +0.08(+0.26%)
Nov 16, 2017 30.43 30.45 30.34 30.34 92,170 +0.07(+0.23%)
Nov 15, 2017 30.19 30.39 30.05 30.27 179,409 -0.06(-0.20%)
Nov 14, 2017 30.18 30.34 30.18 30.33 135,138 +0.05(+0.17%)
Nov 13, 2017 30.09 30.31 30.07 30.28 55,584 +0.11(+0.36%)
Nov 10, 2017 30.19 30.24 30.15 30.17 388,936 -0.05(-0.17%)
Nov 09, 2017 30.13 30.31 30.03 30.22 124,361 -0.07(-0.23%)
Nov 08, 2017 30.28 30.34 30.18 30.29 107,005 +0.00(+0.00%)
Nov 07, 2017 30.55 30.62 30.24 30.29 111,624 -0.23(-0.75%)
Nov 06, 2017 30.39 30.54 30.39 30.52 62,539 +0.10(+0.34%)
Nov 03, 2017 30.36 30.42 30.30 30.42 82,522 +0.01(+0.02%)
Nov 02, 2017 30.33 30.53 30.27 30.41 387,528 +0.08(+0.26%)
Nov 01, 2017 30.47 30.52 30.28 30.33 346,625 -0.03(-0.10%)
Oct 31, 2017 30.32 30.40 30.28 30.36 112,466 +0.05(+0.15%)
Oct 30, 2017 30.47 30.28 30.32 77,545 -0.07(-0.25%)
Oct 27, 2017 30.28 30.41 30.19 30.39 63,239 +0.09(+0.30%)
Oct 26, 2017 30.28 30.37 30.22 30.30 79,636 +0.14(+0.46%)
Oct 25, 2017 30.37 30.37 30.00 30.16 102,339 -0.16(-0.53%)
Oct 24, 2017 30.35 30.41 30.28 30.32 110,614 +0.06(+0.20%)
Oct 23, 2017 30.48 30.48 30.24 30.26 88,030 -0.18(-0.59%)
Oct 20, 2017 30.48 30.48 30.39 30.44 59,879 +0.21(+0.69%)
Oct 19, 2017 30.05 30.24 30.01 30.23 111,512 +0.06(+0.20%)
Oct 18, 2017 30.12 30.21 30.11 30.17 313,846 +0.11(+0.37%)
Oct 17, 2017 30.21 30.21 30.01 30.06 98,936 -0.07(-0.23%)
Oct 16, 2017 30.12 30.18 30.09 30.13 128,419 +0.06(+0.20%)
Oct 13, 2017 30.04 30.18 29.95 30.07 198,937 +0.02(+0.07%)
Oct 12, 2017 30.12 30.12 30.03 30.05 96,177 -0.03(-0.10%)
Oct 11, 2017 30.07 30.09 30.01 30.08 162,028 -0.03(-0.10%)
Oct 10, 2017 30.01 30.11 30.01 30.11 133,314 +0.16(+0.52%)
Oct 09, 2017 30.05 30.08 29.93 29.95 224,317 -0.04(-0.12%)
Oct 06, 2017 30.06 30.06 29.89 29.99 173,721 -0.03(-0.10%)
Oct 05, 2017 29.90 30.10 29.84 30.02 221,088 +0.16(+0.54%)
Oct 04, 2017 29.88 29.91 29.80 29.86 214,993 -0.05(-0.17%)
Oct 03, 2017 29.85 29.91 29.77 29.91 747,792 +0.07(+0.23%)
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.