Indicators

Materials Alphadex ETF FT (NY: FXZ )

69.64 +0.65 (+0.94%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	35.59	35.66	35.27	35.28	61,743	-0.49(-1.37%)
Feb 27, 2019	35.68	35.85	35.61	35.77	16,398	+0.00(+0.01%)
Feb 26, 2019	35.92	36.04	35.76	35.76	14,051	-0.23(-0.63%)
Feb 25, 2019	36.17	36.22	35.96	35.99	50,358	-0.01(-0.03%)
Feb 22, 2019	35.98	36.03	35.86	36.00	9,735	+0.22(+0.61%)
Feb 21, 2019	36.11	36.11	35.66	35.78	26,283	-0.24(-0.66%)
Feb 20, 2019	35.58	36.15	35.58	36.02	177,221	+0.52(+1.47%)
Feb 19, 2019	35.15	35.64	35.15	35.50	12,365	+0.16(+0.47%)
Feb 15, 2019	35.20	35.35	35.19	35.33	15,642	+0.46(+1.31%)
Feb 14, 2019	34.89	35.15	34.88	34.88	38,683	-0.22(-0.63%)
Feb 13, 2019	35.17	35.25	35.00	35.10	40,579	+0.11(+0.32%)
Feb 12, 2019	34.51	35.06	34.51	34.99	56,571	+0.74(+2.16%)
Feb 11, 2019	34.02	34.25	33.95	34.25	15,423	+0.29(+0.86%)
Feb 08, 2019	33.86	33.97	33.66	33.95	86,853	-0.05(-0.16%)
Feb 07, 2019	34.25	34.32	33.81	34.01	25,048	-0.45(-1.31%)
Feb 06, 2019	34.44	34.62	34.43	34.46	9,038	-0.14(-0.42%)
Feb 05, 2019	34.53	34.64	34.44	34.60	18,953	+0.27(+0.77%)
Feb 04, 2019	34.18	34.34	34.13	34.34	58,330	+0.12(+0.35%)

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.