Indicators

Materials Alphadex ETF FT (NY: FXZ )

69.56 -0.34 (-0.49%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	30.17	31.30	30.17	31.30	38,082	-0.07(-0.21%)
Feb 27, 2020	32.13	32.59	31.36	31.36	33,437	-1.42(-4.34%)
Feb 26, 2020	33.40	33.63	32.79	32.79	12,440	-0.46(-1.37%)
Feb 25, 2020	34.85	34.85	33.24	33.24	17,175	-1.61(-4.61%)
Feb 24, 2020	34.79	35.01	34.65	34.85	13,871	-1.11(-3.08%)
Feb 21, 2020	35.69	35.99	35.69	35.96	16,782	-0.01(-0.03%)
Feb 20, 2020	35.69	36.22	35.69	35.96	5,725	+0.26(+0.73%)
Feb 19, 2020	35.75	35.80	35.70	35.70	14,628	+0.29(+0.81%)
Feb 18, 2020	35.57	35.57	35.14	35.42	9,717	-0.34(-0.96%)
Feb 14, 2020	35.75	35.90	35.62	35.76	13,339	+0.04(+0.10%)
Feb 13, 2020	35.78	35.85	35.62	35.72	6,892	-0.19(-0.52%)
Feb 12, 2020	35.95	36.11	35.85	35.91	10,438	+0.22(+0.63%)
Feb 11, 2020	35.40	35.89	35.40	35.69	8,582	+0.46(+1.29%)
Feb 10, 2020	35.23	35.35	35.20	35.23	108,163	-0.02(-0.05%)
Feb 07, 2020	35.66	35.66	35.19	35.25	13,124	-0.64(-1.79%)
Feb 06, 2020	36.37	36.37	35.85	35.89	14,583	-0.27(-0.75%)
Feb 05, 2020	35.69	36.20	35.63	36.16	17,562	+0.78(+2.21%)
Feb 04, 2020	35.19	35.52	35.19	35.38	23,231	+0.68(+1.96%)

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.