Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Materials Alphadex ETF FT (NY: FXZ )

67.66 +0.38 (+0.56%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 31.48 31.51 31.01 31.39 13,053 -0.21(-0.68%)
May 28, 2020 32.59 32.59 31.58 31.61 14,476 -0.52(-1.60%)
May 27, 2020 31.94 32.13 31.56 32.12 15,829 +0.95(+3.06%)
May 26, 2020 30.83 31.39 30.83 31.17 10,219 +1.21(+4.03%)
May 22, 2020 30.02 30.02 29.64 29.96 6,098 -0.09(-0.31%)
May 21, 2020 30.08 30.36 29.90 30.06 21,521 -0.12(-0.40%)
May 20, 2020 29.94 30.43 29.83 30.18 5,181 +0.64(+2.17%)
May 19, 2020 29.76 30.13 29.53 29.54 14,438 -0.35(-1.16%)
May 18, 2020 28.94 30.00 28.89 29.88 35,300 +1.98(+7.11%)
May 15, 2020 27.66 27.95 27.66 27.90 8,131 +0.05(+0.17%)
May 14, 2020 27.00 27.85 26.60 27.85 8,501 +0.37(+1.34%)
May 13, 2020 28.27 28.27 27.30 27.48 10,809 -1.04(-3.65%)
May 12, 2020 29.23 29.47 28.48 28.52 20,393 -0.88(-3.01%)
May 11, 2020 29.44 29.45 29.04 29.41 10,545 -0.63(-2.10%)
May 08, 2020 29.53 30.04 29.53 30.04 23,111 +1.30(+4.52%)
May 07, 2020 28.57 29.08 28.57 28.74 35,146 +0.55(+1.96%)
May 06, 2020 28.90 28.90 28.19 28.19 9,386 -0.66(-2.30%)
May 05, 2020 28.90 29.38 28.81 28.85 12,712 +0.30(+1.05%)
May 04, 2020 28.37 28.56 27.93 28.55 6,587 -0.06(-0.20%)
May 01, 2020 28.81 28.81 28.37 28.61 8,131 -0.93(-3.13%)
Apr 30, 2020 30.40 30.40 29.53 29.53 7,421 -1.39(-4.50%)
Apr 29, 2020 30.58 31.03 30.52 30.93 16,990 +1.40(+4.75%)
Apr 28, 2020 29.43 29.64 29.09 29.52 9,059 +0.55(+1.90%)
Apr 27, 2020 28.00 29.16 28.00 28.97 28,201 +1.12(+4.03%)
Apr 24, 2020 27.68 27.91 27.40 27.85 28,889 +0.39(+1.43%)
Apr 23, 2020 27.54 27.94 27.39 27.46 44,903 +0.63(+2.36%)
Apr 22, 2020 26.95 27.20 26.66 26.82 9,308 +0.41(+1.56%)
Apr 21, 2020 26.08 26.57 26.08 26.41 5,850 -0.60(-2.21%)
Apr 20, 2020 27.09 27.62 26.77 27.01 34,917 -0.66(-2.38%)
Apr 17, 2020 27.08 27.79 27.08 27.67 22,683 +1.21(+4.57%)
Apr 16, 2020 26.66 26.66 25.93 26.46 54,616 -0.17(-0.63%)
Apr 15, 2020 27.38 27.38 26.53 26.63 31,305 -1.71(-6.04%)
Apr 14, 2020 28.94 29.02 28.08 28.34 57,505 +0.08(+0.30%)
Apr 13, 2020 28.91 28.91 27.99 28.25 20,144 -0.70(-2.42%)
Apr 09, 2020 28.29 29.30 28.29 28.95 20,329 +1.35(+4.87%)
Apr 08, 2020 26.64 27.74 26.64 27.61 14,452 +1.32(+5.01%)
Apr 07, 2020 26.86 27.35 26.27 26.29 32,403 +0.48(+1.85%)
Apr 06, 2020 25.23 25.94 25.23 25.81 39,898 +1.76(+7.30%)
Apr 03, 2020 24.89 24.89 23.93 24.06 7,596 -0.69(-2.79%)
Apr 02, 2020 24.47 25.23 24.25 24.75 43,681 +0.22(+0.91%)
Apr 01, 2020 24.51 25.02 24.47 24.52 38,298 -1.01(-3.95%)
Mar 31, 2020 25.72 25.94 25.44 25.53 7,352 -0.20(-0.76%)
Mar 30, 2020 25.11 25.76 25.02 25.73 24,660 +0.69(+2.75%)
Mar 27, 2020 25.23 25.40 24.86 25.04 20,971 -1.07(-4.10%)
Mar 26, 2020 25.22 26.24 25.10 26.11 30,892 +1.16(+4.66%)
Mar 25, 2020 24.44 25.82 23.84 24.95 62,973 +1.07(+4.48%)
Mar 24, 2020 22.49 23.88 22.49 23.88 58,916 +2.67(+12.58%)
Mar 23, 2020 22.44 22.44 21.21 21.21 35,012 -1.43(-6.32%)
Mar 20, 2020 23.92 23.92 22.41 22.64 42,708 -0.96(-4.06%)
Mar 19, 2020 22.50 24.02 21.79 23.60 22,338 +1.11(+4.95%)
Mar 18, 2020 23.23 24.15 21.60 22.49 23,674 -2.50(-10.00%)
Mar 17, 2020 23.53 25.09 23.05 24.99 53,611 +1.73(+7.43%)
Mar 16, 2020 22.63 24.55 22.63 23.26 73,425 -2.85(-10.93%)
Mar 13, 2020 25.95 26.21 24.40 26.11 61,857 +1.75(+7.17%)
Mar 12, 2020 24.84 25.27 23.93 24.36 28,460 -2.66(-9.84%)
Mar 11, 2020 27.97 28.11 26.71 27.02 14,131 -1.95(-6.74%)
Mar 10, 2020 28.67 28.97 27.33 28.97 47,533 +1.21(+4.35%)
Mar 09, 2020 28.16 28.87 27.64 27.77 34,498 -3.08(-9.98%)
Mar 06, 2020 30.64 31.22 30.43 30.84 19,041 -0.82(-2.58%)
Mar 05, 2020 32.09 32.09 31.49 31.66 14,537 -1.29(-3.92%)
Mar 04, 2020 32.30 32.95 32.07 32.95 7,644 +1.12(+3.53%)
Mar 03, 2020 32.40 32.74 31.63 31.83 21,013 -0.53(-1.62%)
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.