Skip to main content

Materials Alphadex ETF FT (NY: FXZ )

71.22 +0.23 (+0.32%)
Streaming Delayed Price Updated: 1:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 32.11 32.68 32.01 32.58 24,859 +0.38(+1.20%)
Jun 29, 2020 31.67 32.37 31.67 32.19 16,302 +0.87(+2.79%)
Jun 26, 2020 31.72 31.72 31.24 31.32 7,775 -0.55(-1.71%)
Jun 25, 2020 31.10 31.86 31.02 31.86 9,745 +0.61(+1.95%)
Jun 24, 2020 32.23 32.23 31.18 31.25 13,748 -1.31(-4.02%)
Jun 23, 2020 33.08 33.08 32.54 32.56 39,293 +0.07(+0.23%)
Jun 22, 2020 32.14 32.57 32.14 32.49 43,193 -0.02(-0.07%)
Jun 19, 2020 33.14 33.15 32.17 32.51 13,695 -0.09(-0.27%)
Jun 18, 2020 32.80 32.95 32.56 32.60 22,189 -0.30(-0.91%)
Jun 17, 2020 33.09 33.32 32.90 32.90 57,593 -0.41(-1.23%)
Jun 16, 2020 33.88 33.91 33.04 33.31 128,379 +0.77(+2.36%)
Jun 15, 2020 31.04 32.73 31.04 32.54 28,858 +0.50(+1.56%)
Jun 12, 2020 32.58 32.58 31.52 32.04 23,539 +0.91(+2.92%)
Jun 11, 2020 32.79 32.92 30.99 31.13 21,816 -3.16(-9.21%)
Jun 10, 2020 35.04 35.04 34.18 34.29 30,058 -0.72(-2.06%)
Jun 09, 2020 35.17 35.17 34.67 35.01 561,659 -0.71(-1.99%)
Jun 08, 2020 35.32 35.72 35.32 35.72 9,986 +0.76(+2.16%)
Jun 05, 2020 35.19 35.38 34.93 34.96 77,465 +0.95(+2.78%)
Jun 04, 2020 33.14 34.02 33.14 34.02 10,793 +0.64(+1.92%)
Jun 03, 2020 32.90 33.57 32.90 33.38 18,085 +0.87(+2.68%)
Jun 02, 2020 32.33 32.61 32.33 32.50 114,972 +0.65(+2.03%)
Jun 01, 2020 31.26 31.98 31.26 31.86 29,964 +0.46(+1.48%)
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%)
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.