Skip to main content

Financial Alphadex ETF FT (NY: FXO )

47.52 +0.25 (+0.53%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 17.93 17.97 17.90 17.97 215,392 +0.05(+0.27%)
Jun 27, 2014 17.83 17.94 17.81 17.92 156,632 +0.05(+0.27%)
Jun 26, 2014 17.89 17.94 17.74 17.87 249,978 -0.03(-0.18%)
Jun 25, 2014 17.85 17.92 17.81 17.90 456,328 +0.02(+0.14%)
Jun 24, 2014 17.96 18.03 17.87 17.88 238,222 -0.09(-0.51%)
Jun 23, 2014 18.00 18.02 17.93 17.97 201,473 +0.00(+0.00%)
Jun 20, 2014 17.98 18.01 17.94 17.97 287,600 +0.02(+0.13%)
Jun 19, 2014 17.94 17.95 17.87 17.95 360,434 +0.01(+0.04%)
Jun 18, 2014 17.90 17.95 17.81 17.94 874,923 +0.05(+0.27%)
Jun 17, 2014 17.69 17.92 17.68 17.89 386,731 +0.18(+1.00%)
Jun 16, 2014 17.79 17.79 17.68 17.71 4,969,306 -0.08(-0.45%)
Jun 13, 2014 17.80 17.83 17.74 17.79 214,409 +0.03(+0.18%)
Jun 12, 2014 17.83 17.83 17.72 17.76 238,850 -0.06(-0.36%)
Jun 11, 2014 17.90 17.90 17.79 17.83 231,860 -0.09(-0.52%)
Jun 10, 2014 17.91 17.94 17.88 17.92 493,547 -0.01(-0.07%)
Jun 06, 2014 17.86 17.95 17.86 17.93 260,225 +0.11(+0.63%)
Jun 05, 2014 17.73 17.82 17.64 17.82 267,419 +0.12(+0.68%)
Jun 04, 2014 17.54 17.70 17.54 17.70 256,197 +0.14(+0.82%)
Jun 03, 2014 17.50 17.56 17.47 17.55 185,691 +0.01(+0.06%)
Jun 02, 2014 17.49 17.55 17.43 17.54 254,530 +0.06(+0.35%)
May 30, 2014 17.46 17.50 17.44 17.48 199,140 +0.01(+0.05%)
May 29, 2014 17.47 17.48 17.40 17.47 245,402 +0.04(+0.23%)
May 28, 2014 17.49 17.49 17.41 17.43 299,495 -0.05(-0.28%)
May 27, 2014 17.41 17.52 17.41 17.48 424,403 +0.12(+0.69%)
May 23, 2014 17.32 17.36 17.36 17.36 354,110 +0.03(+0.19%)
May 22, 2014 17.24 17.33 17.22 17.33 148,733 +0.10(+0.56%)
May 21, 2014 17.19 17.27 17.18 17.23 209,035 +0.10(+0.56%)
May 20, 2014 17.24 17.24 17.08 17.14 165,032 -0.10(-0.56%)
May 19, 2014 17.14 17.25 17.10 17.23 231,932 +0.11(+0.66%)
May 16, 2014 17.11 17.12 17.01 17.12 488,015 +0.02(+0.09%)
May 15, 2014 17.26 17.26 16.98 17.10 528,908 -0.19(-1.12%)
May 14, 2014 17.46 17.46 17.26 17.30 281,667 -0.14(-0.83%)
May 13, 2014 17.52 17.53 17.42 17.44 996,213 -0.06(-0.37%)
May 12, 2014 17.42 17.50 17.39 17.50 168,214 +0.18(+1.07%)
May 09, 2014 17.36 17.36 17.23 17.32 199,351 -0.02(-0.09%)
May 08, 2014 17.34 17.46 17.29 17.34 376,745 -0.00(-0.00%)
May 07, 2014 17.21 17.34 17.18 17.34 355,437 +0.17(+0.98%)
May 06, 2014 17.33 17.33 17.17 17.17 284,897 -0.18(-1.07%)
May 05, 2014 17.30 17.37 17.21 17.35 164,795 -0.04(-0.23%)
May 02, 2014 17.43 17.53 17.32 17.39 242,310 +0.02(+0.14%)
May 01, 2014 17.26 17.40 17.26 17.37 406,105 +0.06(+0.37%)
Apr 30, 2014 17.20 17.31 17.15 17.30 231,065 +0.10(+0.56%)
Apr 29, 2014 17.19 17.24 17.14 17.21 641,472 +0.10(+0.61%)
Apr 28, 2014 17.27 17.27 17.01 17.10 534,884 -0.09(-0.51%)
Apr 25, 2014 17.35 17.35 17.18 17.19 375,032 -0.16(-0.93%)
Apr 24, 2014 17.54 17.54 17.30 17.35 305,016 -0.03(-0.18%)
Apr 23, 2014 17.38 17.40 17.32 17.38 325,190 +0.05(+0.28%)
Apr 22, 2014 17.22 17.38 17.19 17.34 287,364 +0.13(+0.75%)
Apr 21, 2014 17.24 17.24 17.17 17.21 183,669 -0.02(-0.09%)
Apr 17, 2014 17.24 17.22 17.22 17.22 328,479 +0.02(+0.14%)
Apr 16, 2014 17.14 17.20 17.09 17.20 808,424 +0.17(+0.99%)
Apr 15, 2014 17.02 17.09 16.84 17.03 371,818 +0.07(+0.43%)
Apr 14, 2014 17.04 17.05 16.83 16.96 301,920 +0.07(+0.43%)
Apr 11, 2014 16.89 17.00 16.84 16.89 524,134 -0.11(-0.66%)
Apr 10, 2014 17.39 17.39 17.00 17.00 448,543 -0.35(-2.04%)
Apr 09, 2014 17.31 17.37 17.20 17.35 404,872 +0.12(+0.71%)
Apr 08, 2014 17.20 17.26 17.11 17.23 246,450 +0.03(+0.18%)
Apr 07, 2014 17.40 17.44 17.15 17.20 349,573 -0.23(-1.34%)
Apr 04, 2014 17.71 17.74 17.42 17.43 319,225 -0.22(-1.23%)
Apr 03, 2014 17.71 17.71 17.57 17.65 239,525 -0.01(-0.05%)
Apr 02, 2014 17.68 17.69 17.62 17.66 426,399 +0.02(+0.14%)
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.