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 30, 2011 10.29 10.29 10.23 10.23 38,151 -0.05(-0.53%)
Dec 29, 2011 10.15 10.29 10.15 10.29 57,563 +0.16(+1.53%)
Dec 28, 2011 10.29 10.30 10.13 10.13 205,987 -0.18(-1.73%)
Dec 27, 2011 10.29 10.35 10.29 10.31 87,785 -0.01(-0.07%)
Dec 23, 2011 10.29 10.32 10.24 10.32 75,237 +0.19(+1.92%)
Dec 21, 2011 10.03 10.12 9.992 10.12 79,600 +0.08(+0.84%)
Dec 20, 2011 9.917 10.05 9.917 10.04 249,220 +0.36(+3.73%)
Dec 19, 2011 9.909 9.909 9.671 9.678 75,606 -0.19(-1.95%)
Dec 16, 2011 9.886 9.991 9.832 9.870 48,342 +0.05(+0.55%)
Dec 15, 2011 9.894 9.932 9.809 9.817 59,422 +0.03(+0.31%)
Dec 14, 2011 9.763 9.878 9.732 9.786 53,701 -0.04(-0.39%)
Dec 13, 2011 10.01 10.08 9.763 9.824 114,005 -0.14(-1.39%)
Dec 12, 2011 9.972 10.02 9.909 9.963 79,282 -0.20(-1.97%)
Dec 09, 2011 10.09 10.18 10.09 10.16 60,116 +0.19(+1.93%)
Dec 08, 2011 10.20 10.20 9.940 9.970 90,602 -0.29(-2.85%)
Dec 07, 2011 10.08 10.27 10.04 10.26 42,658 +0.06(+0.60%)
Dec 06, 2011 10.16 10.24 10.11 10.20 45,657 -0.01(-0.08%)
Dec 05, 2011 10.25 10.29 10.13 10.21 53,900 +0.15(+1.53%)
Dec 02, 2011 10.11 10.20 10.03 10.05 36,419 +0.07(+0.69%)
Dec 01, 2011 9.947 10.06 9.947 9.986 45,369 -0.10(-0.99%)
Nov 30, 2011 9.863 10.09 9.847 10.09 91,722 +0.55(+5.81%)
Nov 29, 2011 9.601 9.617 9.513 9.532 135,090 -0.05(-0.48%)
Nov 28, 2011 9.611 9.624 9.494 9.578 296,348 +0.25(+2.64%)
Nov 25, 2011 9.271 9.418 9.248 9.332 28,315 +0.04(+0.41%)
Nov 23, 2011 9.440 9.455 9.294 9.294 61,415 -0.25(-2.66%)
Nov 22, 2011 9.586 9.648 9.518 9.548 42,913 -0.08(-0.80%)
Nov 21, 2011 9.617 9.671 9.548 9.624 167,555 -0.18(-1.88%)
Nov 18, 2011 9.794 9.878 9.740 9.809 153,834 +0.03(+0.31%)
Nov 17, 2011 9.909 9.978 9.732 9.778 129,390 -0.15(-1.55%)
Nov 16, 2011 10.03 10.13 9.932 9.932 24,126 -0.20(-1.97%)
Nov 15, 2011 9.986 10.19 9.986 10.13 73,197 +0.05(+0.46%)
Nov 14, 2011 10.19 10.33 10.03 10.09 92,137 -0.17(-1.65%)
Nov 11, 2011 10.23 10.30 10.23 10.25 67,326 +0.18(+1.83%)
Nov 10, 2011 10.13 10.13 9.996 10.07 61,093 +0.10(+1.00%)
Nov 09, 2011 10.19 10.22 9.955 9.970 123,695 -0.49(-4.70%)
Nov 08, 2011 10.41 10.49 10.25 10.46 33,083 +0.14(+1.34%)
Nov 07, 2011 10.30 10.32 10.15 10.32 51,928 +0.06(+0.60%)
Nov 04, 2011 10.14 10.28 10.09 10.26 126,824 -0.04(-0.37%)
Nov 03, 2011 10.25 10.32 10.00 10.30 24,152 +0.18(+1.82%)
Nov 02, 2011 10.05 10.13 9.970 10.12 74,766 +0.26(+2.65%)
Nov 01, 2011 9.947 10.10 9.840 9.855 143,506 -0.43(-4.19%)
Oct 31, 2011 10.45 10.50 10.29 10.29 70,638 -0.34(-3.18%)
Oct 28, 2011 10.65 10.67 10.55 10.62 22,330 -0.06(-0.58%)
Oct 27, 2011 10.55 10.73 10.45 10.69 141,242 +0.52(+5.06%)
Oct 26, 2011 10.16 10.18 9.955 10.17 57,974 +0.24(+2.40%)
Oct 25, 2011 10.15 10.15 9.932 9.932 165,586 -0.36(-3.51%)
Oct 24, 2011 10.06 10.29 10.06 10.29 73,344 +0.26(+2.61%)
Oct 21, 2011 9.878 10.03 9.870 10.03 440,007 +0.28(+2.84%)
Oct 20, 2011 9.601 9.782 9.525 9.755 235,590 +0.12(+1.28%)
Oct 19, 2011 9.755 9.847 9.621 9.632 46,587 -0.15(-1.57%)
Oct 18, 2011 9.502 9.832 9.363 9.786 85,619 +0.40(+4.26%)
Oct 17, 2011 9.624 9.624 9.386 9.386 39,228 -0.32(-3.25%)
Oct 14, 2011 9.648 9.709 9.540 9.701 135,121 +0.17(+1.77%)
Oct 13, 2011 9.555 9.601 9.417 9.532 125,641 -0.14(-1.43%)
Oct 12, 2011 9.586 9.801 9.571 9.671 101,544 +0.18(+1.86%)
Oct 11, 2011 9.417 9.527 9.355 9.494 48,457 -0.01(-0.08%)
Oct 10, 2011 9.323 9.502 9.323 9.502 36,540 +0.42(+4.57%)
Oct 07, 2011 9.360 9.375 9.086 9.086 25,856 -0.30(-3.19%)
Oct 06, 2011 9.302 9.386 9.202 9.386 125,460 +0.27(+2.95%)
Oct 05, 2011 8.963 9.156 8.863 9.117 58,670 +0.15(+1.63%)
Oct 04, 2011 8.579 8.971 8.456 8.971 281,828 +0.30(+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.