Skip to main content

Materials Alphadex ETF FT (NY: FXZ )

70.99 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 60.79 61.64 60.61 61.49 314,442 +0.48(+0.79%)
Apr 27, 2023 60.10 61.01 59.90 61.01 85,004 +1.10(+1.83%)
Apr 26, 2023 60.61 60.77 59.76 59.91 161,765 -0.77(-1.28%)
Apr 25, 2023 62.02 62.02 60.65 60.69 279,408 -2.19(-3.48%)
Apr 24, 2023 62.27 62.87 62.27 62.87 244,817 +0.62(+0.99%)
Apr 21, 2023 62.90 62.93 61.83 62.25 107,425 -0.98(-1.55%)
Apr 20, 2023 63.12 63.93 63.04 63.23 103,008 -0.39(-0.62%)
Apr 19, 2023 63.66 63.78 63.33 63.63 72,578 -0.56(-0.87%)
Apr 18, 2023 64.32 64.50 63.84 64.19 50,582 +0.15(+0.23%)
Apr 17, 2023 63.70 64.05 63.51 64.04 139,738 +0.25(+0.40%)
Apr 14, 2023 64.37 64.69 63.36 63.78 312,812 -0.46(-0.72%)
Apr 13, 2023 63.93 64.43 63.40 64.24 87,625 +0.50(+0.78%)
Apr 12, 2023 64.62 64.73 63.72 63.74 103,987 -0.11(-0.17%)
Apr 11, 2023 63.48 64.21 63.48 63.85 223,065 +0.72(+1.13%)
Apr 10, 2023 62.05 63.21 62.05 63.14 193,917 +1.05(+1.69%)
Apr 06, 2023 62.13 62.21 61.63 62.09 119,617 -0.22(-0.35%)
Apr 05, 2023 62.16 62.42 61.62 62.30 156,483 -0.30(-0.49%)
Apr 04, 2023 64.22 64.22 62.14 62.61 117,139 -1.68(-2.61%)
Apr 03, 2023 64.14 64.77 63.82 64.28 541,386 +0.26(+0.41%)
Mar 31, 2023 63.40 64.05 63.25 64.02 125,433 +0.94(+1.49%)
Mar 30, 2023 63.55 63.63 62.91 63.08 122,782 +0.20(+0.31%)
Mar 29, 2023 62.71 63.02 62.67 62.88 145,179 +0.69(+1.10%)
Mar 28, 2023 61.63 62.37 61.63 62.20 136,028 +0.56(+0.91%)
Mar 27, 2023 61.54 62.13 61.06 61.64 93,236 +0.65(+1.06%)
Mar 24, 2023 60.00 61.23 59.56 60.99 676,472 +0.25(+0.41%)
Mar 23, 2023 61.37 62.27 60.22 60.74 208,598 -0.23(-0.38%)
Mar 22, 2023 62.35 62.65 60.94 60.97 180,252 -1.41(-2.25%)
Mar 21, 2023 62.12 62.68 61.99 62.38 61,433 +1.11(+1.82%)
Mar 20, 2023 60.58 61.60 60.58 61.27 258,929 +1.19(+1.98%)
Mar 17, 2023 60.70 60.79 59.85 60.07 53,304 -0.91(-1.49%)
Mar 16, 2023 59.65 61.04 59.25 60.98 101,389 +0.73(+1.22%)
Mar 15, 2023 61.56 61.56 59.39 60.25 230,941 -2.99(-4.72%)
Mar 14, 2023 63.66 64.08 62.51 63.24 135,121 +0.86(+1.38%)
Mar 13, 2023 62.12 63.26 61.60 62.38 212,615 -0.78(-1.24%)
Mar 10, 2023 65.29 65.29 62.76 63.16 156,598 -2.20(-3.36%)
Mar 09, 2023 67.41 67.60 65.26 65.36 83,398 -1.96(-2.91%)
Mar 08, 2023 66.90 67.49 66.64 67.32 156,825 +0.54(+0.80%)
Mar 07, 2023 68.15 68.18 66.63 66.78 117,090 -1.67(-2.44%)
Mar 06, 2023 70.02 70.02 68.21 68.45 117,425 -1.78(-2.53%)
Mar 03, 2023 69.60 70.29 69.11 70.23 204,272 +0.97(+1.40%)
Mar 02, 2023 67.69 69.36 67.48 69.26 198,367 +1.00(+1.46%)
Mar 01, 2023 67.71 68.66 67.71 68.27 299,324 +1.01(+1.49%)
Feb 28, 2023 66.86 67.79 66.69 67.26 152,673 +0.50(+0.75%)
Feb 27, 2023 66.84 67.39 66.70 66.76 86,785 +0.65(+0.99%)
Feb 24, 2023 65.17 66.14 64.73 66.11 151,569 +0.02(+0.03%)
Feb 23, 2023 66.21 66.58 65.32 66.09 265,152 +0.18(+0.27%)
Feb 22, 2023 65.57 66.33 65.57 65.91 157,049 +0.40(+0.61%)
Feb 21, 2023 66.71 66.89 65.17 65.51 62,412 -1.58(-2.36%)
Feb 17, 2023 67.58 67.58 66.87 67.09 114,141 -1.06(-1.56%)
Feb 16, 2023 67.44 68.95 67.44 68.16 101,527 +0.03(+0.04%)
Feb 15, 2023 67.26 68.14 66.99 68.13 124,352 +0.11(+0.16%)
Feb 14, 2023 67.34 68.22 66.91 68.02 173,278 +0.30(+0.45%)
Feb 13, 2023 67.25 67.89 66.81 67.72 289,433 +0.54(+0.80%)
Feb 10, 2023 66.72 67.23 66.25 67.18 1,387,780 +0.21(+0.32%)
Feb 09, 2023 68.59 68.83 66.76 66.97 242,739 -1.07(-1.58%)
Feb 08, 2023 68.43 68.75 67.95 68.04 175,899 -0.70(-1.02%)
Feb 07, 2023 68.74 68.94 67.68 68.74 446,120 +0.07(+0.10%)
Feb 06, 2023 69.38 69.38 68.22 68.68 250,629 -1.18(-1.69%)
Feb 03, 2023 69.67 70.87 69.67 69.86 653,140 -0.36(-0.51%)
Feb 02, 2023 70.32 70.39 69.55 70.22 734,888 +0.07(+0.10%)
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.