Financial Alphadex ETF FT (NY: FXO )

50.97 +0.06 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 26.43 26.45 26.27 26.32 307,526 +0.03(+0.13%)
Mar 28, 2019 26.15 26.30 26.02 26.29 191,684 +0.21(+0.80%)
Mar 27, 2019 26.08 26.16 25.93 26.08 198,265 -0.02(-0.07%)
Mar 26, 2019 25.91 26.10 25.88 26.10 145,920 +0.33(+1.28%)
Mar 25, 2019 25.79 25.94 25.66 25.76 376,058 -0.04(-0.17%)
Mar 22, 2019 26.27 26.27 25.74 25.81 163,592 -0.59(-2.24%)
Mar 21, 2019 26.16 26.51 26.14 26.40 165,089 +0.10(+0.39%)
Mar 20, 2019 26.69 26.70 26.27 26.30 140,413 -0.43(-1.62%)
Mar 19, 2019 27.11 27.11 26.68 26.73 173,725 -0.28(-1.03%)
Mar 18, 2019 26.90 27.08 26.90 27.01 110,167 +0.17(+0.65%)
Mar 15, 2019 26.77 26.97 26.77 26.84 150,199 +0.08(+0.29%)
Mar 14, 2019 26.68 26.80 26.68 26.76 285,040 +0.07(+0.26%)
Mar 13, 2019 26.62 26.77 26.62 26.69 147,683 +0.15(+0.56%)
Mar 12, 2019 26.55 26.63 26.51 26.54 98,804 +0.05(+0.20%)
Mar 11, 2019 26.31 26.50 26.31 26.49 111,326 +0.28(+1.06%)
Mar 08, 2019 26.06 26.22 26.05 26.21 180,723 -0.02(-0.07%)
Mar 07, 2019 26.48 26.48 26.18 26.23 197,564 -0.29(-1.08%)
Mar 06, 2019 26.78 26.83 26.51 26.51 281,065 -0.30(-1.10%)
Mar 05, 2019 26.88 26.88 26.67 26.81 164,037 -0.06(-0.23%)
Mar 04, 2019 26.97 27.11 26.66 26.87 459,159 -0.10(-0.39%)
Mar 01, 2019 27.04 27.13 26.80 26.97 238,545 +0.10(+0.36%)
Feb 28, 2019 26.84 27.00 26.84 26.88 153,428 +0.03(+0.10%)
Feb 27, 2019 26.77 26.89 26.72 26.85 123,504 +0.04(+0.16%)
Feb 26, 2019 26.91 27.01 26.79 26.81 197,105 -0.16(-0.58%)
Feb 25, 2019 27.17 27.21 26.95 26.97 131,244 -0.09(-0.32%)
Feb 22, 2019 26.97 27.07 26.94 27.05 153,539 +0.16(+0.61%)
Feb 21, 2019 26.98 26.99 26.80 26.89 509,043 -0.14(-0.51%)
Feb 20, 2019 26.90 27.04 26.84 27.03 260,601 +0.10(+0.39%)
Feb 19, 2019 26.72 26.98 26.66 26.92 112,438 +0.13(+0.49%)
Feb 15, 2019 26.57 26.81 26.57 26.79 131,885 +0.35(+1.31%)
Feb 14, 2019 26.49 26.59 26.32 26.44 130,172 -0.17(-0.65%)
Feb 13, 2019 26.62 26.74 26.57 26.62 249,672 +0.09(+0.33%)
Feb 12, 2019 26.43 26.62 26.43 26.53 108,955 +0.23(+0.89%)
Feb 11, 2019 26.25 26.31 26.21 26.30 103,809 +0.09(+0.33%)
Feb 08, 2019 26.18 26.25 25.94 26.21 193,278 -0.05(-0.20%)
Feb 07, 2019 26.24 26.33 26.07 26.26 320,485 +0.05(+0.20%)
Feb 06, 2019 26.19 26.28 26.14 26.21 296,676 -0.07(-0.26%)
Feb 05, 2019 26.27 26.28 26.10 26.28 209,460 +0.06(+0.23%)
Feb 04, 2019 26.11 26.22 25.94 26.22 283,468 +0.14(+0.53%)
Feb 01, 2019 25.99 26.08 25.94 26.08 543,436 +0.15(+0.57%)
Jan 31, 2019 25.77 25.95 25.72 25.93 364,959 +0.07(+0.27%)
Jan 30, 2019 25.81 25.99 25.66 25.86 282,172 +0.11(+0.44%)
Jan 29, 2019 25.85 25.87 25.74 25.75 326,040 -0.10(-0.37%)
Jan 28, 2019 25.61 25.85 25.58 25.85 208,453 +0.08(+0.30%)
Jan 25, 2019 25.70 25.84 25.65 25.77 293,718 +0.24(+0.95%)
Jan 24, 2019 25.40 25.63 25.39 25.52 136,713 +0.07(+0.27%)
Jan 23, 2019 25.48 25.54 25.24 25.45 345,346 +0.05(+0.21%)
Jan 22, 2019 25.53 25.63 25.28 25.40 414,696 -0.24(-0.95%)
Jan 18, 2019 25.48 25.67 25.36 25.65 418,807 +0.33(+1.30%)
Jan 17, 2019 25.10 25.38 25.04 25.32 453,153 +0.15(+0.59%)
Jan 16, 2019 24.88 25.24 24.88 25.17 267,912 +0.41(+1.65%)
Jan 15, 2019 24.58 24.78 24.53 24.76 214,711 +0.13(+0.53%)
Jan 14, 2019 24.41 24.73 24.41 24.63 211,647 +0.07(+0.28%)
Jan 11, 2019 24.43 24.60 24.33 24.56 159,414 +0.01(+0.04%)
Jan 10, 2019 24.34 24.56 24.29 24.55 416,898 +0.13(+0.53%)
Jan 09, 2019 24.35 24.48 24.23 24.42 356,598 +0.16(+0.64%)
Jan 08, 2019 24.25 24.27 23.99 24.27 449,921 +0.22(+0.90%)
Jan 07, 2019 23.90 24.27 23.85 24.05 260,467 +0.10(+0.43%)
Jan 04, 2019 23.56 24.01 23.56 23.94 511,070 +0.69(+2.95%)
Jan 03, 2019 23.37 23.59 23.23 23.26 347,300 -0.23(-1.00%)
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.