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 (%)
May 31, 2017 23.20 23.20 22.97 23.18 251,421 +0.01(+0.04%)
May 30, 2017 23.25 23.26 23.13 23.17 136,489 -0.12(-0.51%)
May 26, 2017 23.32 23.34 23.27 23.29 574,933 -0.06(-0.25%)
May 25, 2017 23.28 23.40 23.26 23.35 176,561 +0.13(+0.54%)
May 24, 2017 23.20 23.23 23.14 23.22 145,138 +0.08(+0.33%)
May 23, 2017 23.11 23.21 22.99 23.15 221,829 +0.09(+0.40%)
May 22, 2017 23.03 23.11 22.97 23.06 144,616 +0.08(+0.37%)
May 19, 2017 22.87 23.06 22.84 22.97 145,334 +0.18(+0.78%)
May 18, 2017 22.72 22.91 22.67 22.80 199,884 +0.04(+0.19%)
May 17, 2017 22.95 23.02 22.70 22.75 485,797 -0.46(-1.99%)
May 16, 2017 23.27 23.29 23.15 23.22 212,358 -0.03(-0.14%)
May 15, 2017 23.12 23.30 23.12 23.25 266,179 +0.17(+0.73%)
May 12, 2017 23.13 23.13 23.02 23.08 88,112 -0.09(-0.40%)
May 11, 2017 23.28 23.28 23.04 23.17 216,697 -0.19(-0.79%)
May 10, 2017 23.25 23.37 23.25 23.36 159,189 +0.08(+0.36%)
May 09, 2017 23.48 23.48 23.22 23.27 168,818 -0.16(-0.68%)
May 08, 2017 23.53 23.56 23.38 23.43 112,264 -0.06(-0.27%)
May 05, 2017 23.47 23.50 23.39 23.50 124,886 +0.07(+0.31%)
May 04, 2017 23.48 23.50 23.30 23.43 362,110 +0.03(+0.14%)
May 03, 2017 23.36 23.48 23.30 23.39 205,683 +0.00(+0.00%)
May 02, 2017 23.50 23.52 23.33 23.39 359,404 -0.09(-0.39%)
May 01, 2017 23.44 23.57 23.37 23.48 313,551 +0.10(+0.43%)
Apr 28, 2017 23.64 23.64 23.36 23.38 306,765 -0.27(-1.14%)
Apr 27, 2017 23.68 23.74 23.58 23.65 128,217 +0.01(+0.04%)
Apr 26, 2017 23.55 23.77 23.54 23.64 569,833 +0.07(+0.29%)
Apr 25, 2017 23.57 23.63 23.55 23.58 375,892 +0.13(+0.57%)
Apr 24, 2017 23.54 23.56 23.40 23.44 423,426 +0.24(+1.05%)
Apr 21, 2017 23.29 23.34 23.17 23.20 273,595 -0.12(-0.51%)
Apr 20, 2017 23.16 23.33 23.06 23.32 496,299 +0.28(+1.21%)
Apr 19, 2017 23.10 23.17 22.99 23.04 326,172 +0.03(+0.11%)
Apr 18, 2017 22.96 23.06 22.87 23.01 944,554 -0.05(-0.22%)
Apr 17, 2017 22.80 23.08 22.78 23.06 342,697 +0.31(+1.37%)
Apr 13, 2017 22.91 23.01 22.75 22.75 385,954 -0.22(-0.95%)
Apr 12, 2017 23.08 23.10 22.92 22.97 795,185 -0.12(-0.51%)
Apr 11, 2017 23.01 23.10 22.85 23.09 849,900 +0.00(+0.00%)
Apr 10, 2017 23.06 23.21 23.00 23.09 528,535 +0.03(+0.13%)
Apr 07, 2017 23.00 23.17 22.97 23.06 336,270 -0.05(-0.24%)
Apr 06, 2017 22.98 23.15 22.87 23.11 316,157 +0.14(+0.62%)
Apr 05, 2017 23.33 23.33 22.95 22.97 866,986 -0.21(-0.91%)
Apr 04, 2017 23.16 23.24 23.12 23.18 923,930 +0.02(+0.07%)
Apr 03, 2017 23.32 23.34 23.03 23.17 3,282,839 -0.14(-0.61%)
Mar 31, 2017 23.34 23.41 23.30 23.31 476,867 -0.08(-0.36%)
Mar 30, 2017 23.14 23.40 23.12 23.39 298,029 +0.27(+1.16%)
Mar 29, 2017 23.12 23.18 23.03 23.12 504,751 +0.00(+0.00%)
Mar 28, 2017 22.82 23.21 22.82 23.12 321,866 +0.26(+1.14%)
Mar 27, 2017 22.72 22.90 22.59 22.86 1,072,157 -0.11(-0.48%)
Mar 24, 2017 23.07 23.16 22.87 22.97 446,111 -0.06(-0.26%)
Mar 23, 2017 22.97 23.22 22.97 23.03 269,798 +0.04(+0.18%)
Mar 22, 2017 22.91 23.01 22.74 22.99 419,269 -0.01(-0.04%)
Mar 21, 2017 23.59 23.59 22.97 23.00 407,368 -0.51(-2.15%)
Mar 20, 2017 23.63 23.65 23.49 23.50 169,542 -0.17(-0.74%)
Mar 17, 2017 23.84 23.84 23.58 23.68 398,545 -0.13(-0.56%)
Mar 16, 2017 23.79 23.88 23.74 23.81 287,496 +0.11(+0.46%)
Mar 15, 2017 23.68 23.77 23.66 23.70 492,227 +0.08(+0.32%)
Mar 14, 2017 23.60 23.63 23.48 23.63 205,929 -0.05(-0.21%)
Mar 13, 2017 23.68 23.72 23.63 23.68 348,261 +0.01(+0.04%)
Mar 10, 2017 23.74 23.79 23.53 23.67 242,521 +0.03(+0.14%)
Mar 09, 2017 23.71 23.82 23.56 23.63 294,491 -0.03(-0.11%)
Mar 08, 2017 23.87 23.92 23.66 23.66 306,290 -0.08(-0.35%)
Mar 07, 2017 23.91 23.91 23.74 23.74 198,924 -0.11(-0.46%)
Mar 06, 2017 23.90 23.91 23.77 23.85 211,600 -0.15(-0.63%)
Mar 03, 2017 23.96 24.04 23.89 24.00 205,126 +0.02(+0.07%)
Mar 02, 2017 24.27 24.29 23.97 23.99 412,762 -0.30(-1.24%)
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.