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 31, 2013 21.70 21.74 21.74 21.74 267,400 +0.09(+0.42%)
Dec 30, 2013 21.68 21.68 21.62 21.65 168,925 +0.02(+0.09%)
Dec 27, 2013 21.77 21.77 21.59 21.63 118,290 -0.02(-0.09%)
Dec 26, 2013 21.66 21.69 21.64 21.65 140,686 +0.02(+0.09%)
Dec 24, 2013 21.60 21.63 21.58 21.63 121,851 +0.05(+0.23%)
Dec 23, 2013 21.51 21.58 21.46 21.58 191,606 +0.13(+0.61%)
Dec 20, 2013 21.27 21.46 21.27 21.45 236,884 +0.22(+1.03%)
Dec 19, 2013 21.31 21.31 21.23 21.23 243,762 -0.11(-0.51%)
Dec 18, 2013 21.16 21.35 20.88 21.34 207,727 +0.23(+1.11%)
Dec 17, 2013 21.23 21.56 21.03 21.11 225,737 -0.07(-0.31%)
Dec 16, 2013 21.15 21.21 21.12 21.17 138,222 +0.14(+0.67%)
Dec 13, 2013 21.12 21.16 20.98 21.03 332,575 -0.02(-0.10%)
Dec 12, 2013 21.07 21.13 21.00 21.05 158,852 +0.01(+0.05%)
Dec 11, 2013 21.34 21.35 21.01 21.04 281,065 -0.30(-1.39%)
Dec 10, 2013 21.39 21.44 21.33 21.34 147,301 -0.07(-0.35%)
Dec 09, 2013 21.42 21.47 21.35 21.41 234,151 +0.05(+0.23%)
Dec 06, 2013 21.34 21.38 21.20 21.36 245,792 +0.27(+1.28%)
Dec 05, 2013 21.17 21.19 21.05 21.09 135,180 -0.10(-0.47%)
Dec 04, 2013 21.17 21.28 21.03 21.19 164,127 +0.01(+0.05%)
Dec 03, 2013 21.35 21.35 21.11 21.18 279,214 -0.18(-0.84%)
Dec 02, 2013 21.40 21.54 21.33 21.36 429,855 -0.06(-0.28%)
Nov 29, 2013 21.53 21.53 21.41 21.42 180,628 -0.02(-0.09%)
Nov 27, 2013 21.41 21.45 21.37 21.44 164,691 +0.06(+0.28%)
Nov 26, 2013 21.40 21.44 21.36 21.38 284,760 -0.01(-0.05%)
Nov 25, 2013 21.44 21.46 21.36 21.39 192,067 +0.01(+0.05%)
Nov 22, 2013 21.28 21.38 21.21 21.38 352,636 +0.12(+0.58%)
Nov 21, 2013 21.08 21.30 21.08 21.26 432,216 +0.24(+1.13%)
Nov 20, 2013 21.08 21.14 20.96 21.02 205,087 -0.02(-0.10%)
Nov 19, 2013 21.13 21.15 21.02 21.04 228,570 -0.05(-0.24%)
Nov 18, 2013 21.21 21.24 21.05 21.09 478,305 -0.07(-0.33%)
Nov 15, 2013 21.18 21.18 21.08 21.16 188,592 +0.03(+0.14%)
Nov 14, 2013 20.97 21.15 20.97 21.13 143,757 +0.37(+1.78%)
Nov 12, 2013 20.83 20.85 20.69 20.76 133,133 -0.10(-0.48%)
Nov 11, 2013 20.82 20.89 20.81 20.86 230,066 +0.00(+0.00%)
Nov 08, 2013 20.45 20.86 20.43 20.86 150,414 +0.37(+1.81%)
Nov 07, 2013 20.76 20.80 20.47 20.49 171,912 -0.24(-1.16%)
Nov 06, 2013 20.69 20.76 20.63 20.73 196,091 +0.10(+0.49%)
Nov 05, 2013 20.63 20.69 20.58 20.63 152,365 -0.07(-0.32%)
Nov 04, 2013 20.71 20.71 20.60 20.70 181,569 +0.07(+0.32%)
Nov 01, 2013 20.71 20.71 20.53 20.63 172,323 -0.02(-0.10%)
Oct 31, 2013 20.75 20.77 20.64 20.65 143,787 -0.11(-0.53%)
Oct 30, 2013 20.92 20.92 20.70 20.76 127,972 -0.09(-0.43%)
Oct 29, 2013 20.80 20.88 20.77 20.85 125,211 +0.10(+0.48%)
Oct 28, 2013 20.73 20.81 20.70 20.75 649,316 +0.00(+0.00%)
Oct 25, 2013 20.71 20.76 20.70 20.75 237,391 +0.04(+0.19%)
Oct 24, 2013 20.68 20.71 20.61 20.71 163,945 +0.10(+0.49%)
Oct 23, 2013 20.70 20.70 20.52 20.61 197,918 -0.10(-0.48%)
Oct 22, 2013 20.72 20.79 20.69 20.71 257,472 +0.06(+0.31%)
Oct 21, 2013 20.67 20.67 20.60 20.64 426,043 -0.00(-0.02%)
Oct 18, 2013 20.63 20.65 20.48 20.65 377,721 +0.10(+0.51%)
Oct 17, 2013 20.26 20.55 20.26 20.55 309,161 +0.21(+1.01%)
Oct 16, 2013 20.12 20.34 20.12 20.34 226,779 +0.34(+1.67%)
Oct 15, 2013 20.08 20.19 19.99 20.00 757,966 -0.16(-0.77%)
Oct 14, 2013 19.96 20.18 19.96 20.16 901,235 +0.10(+0.50%)
Oct 11, 2013 19.91 20.07 19.85 20.06 202,748 +0.15(+0.75%)
Oct 10, 2013 19.64 19.91 19.64 19.91 374,756 +0.46(+2.37%)
Oct 09, 2013 19.50 19.51 19.35 19.45 129,663 -0.00(-0.03%)
Oct 08, 2013 19.72 19.72 19.45 19.45 190,003 -0.24(-1.22%)
Oct 07, 2013 19.77 19.80 19.70 19.70 197,225 -0.23(-1.13%)
Oct 04, 2013 19.79 19.93 19.73 19.92 121,225 +0.18(+0.91%)
Oct 03, 2013 19.86 19.86 19.64 19.74 131,698 -0.13(-0.65%)
Oct 02, 2013 19.86 19.90 19.77 19.87 149,791 -0.06(-0.30%)
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.