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 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%)

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.