Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	67.33	67.96	67.33	67.66	15,005	+0.38(+0.56%)
Apr 25, 2024	67.06	67.37	66.36	67.28	12,087	-0.22(-0.33%)
Apr 24, 2024	67.49	67.90	67.07	67.50	14,383	-0.06(-0.09%)
Apr 23, 2024	67.29	68.00	67.28	67.56	18,511	-0.49(-0.72%)
Apr 22, 2024	67.92	68.53	67.31	68.05	77,349	-0.05(-0.07%)
Apr 19, 2024	67.71	68.42	67.71	68.10	48,719	+0.30(+0.44%)
Apr 18, 2024	68.17	68.36	67.60	67.80	11,687	+0.01(+0.01%)
Apr 17, 2024	68.39	68.76	67.72	67.79	17,913	-0.15(-0.22%)
Apr 16, 2024	68.16	68.29	67.74	67.94	18,238	-0.76(-1.11%)
Apr 15, 2024	69.79	69.89	68.37	68.70	22,715	-0.30(-0.43%)
Apr 12, 2024	70.68	70.68	68.80	69.00	21,441	-1.74(-2.46%)
Apr 11, 2024	71.18	71.18	70.22	70.74	10,168	-0.25(-0.35%)
Apr 10, 2024	70.85	71.31	70.45	70.99	34,810	-1.05(-1.46%)
Apr 09, 2024	71.76	72.18	71.21	72.04	23,938	+0.61(+0.85%)
Apr 08, 2024	71.68	71.95	71.36	71.43	22,642	+0.12(+0.17%)
Apr 05, 2024	70.67	71.37	70.61	71.31	22,883	+0.35(+0.49%)
Apr 04, 2024	72.23	72.27	70.84	70.96	40,087	-0.88(-1.22%)
Apr 03, 2024	70.98	71.87	70.98	71.84	25,060	+0.75(+1.06%)
Apr 02, 2024	71.24	71.40	70.70	71.09	68,724	-0.39(-0.55%)

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.